WHA Industrial Leasehold Real Estate Investment Trust (BKK:WHAIR)
Thailand · Delayed Price · Currency is THB 5.50
+0.10 (1.85%)
Aug 1, 2025, 4:38 PM ICT
BKK:WHAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 407,925 |
| Jul 31, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 88,259 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 117,420 |
| Jul 29, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 149,870 |
| Jul 25, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 1,162,611 |
| Jul 24, 2025 | 5.30 | 5.50 | 5.25 | 5.40 | 5.40 | 0.93% | 1,167,436 |
| Jul 23, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 671,351 |
| Jul 22, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 563,512 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 168,621 |
| Jul 18, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 625,823 |
| Jul 17, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 485,515 |
| Jul 16, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | - | 252,205 |
| Jul 15, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 333,101 |
| Jul 14, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 469,600 |
| Jul 11, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 133,405 |
| Jul 9, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 118,600 |
| Jul 8, 2025 | 4.90 | 5.00 | 4.84 | 5.00 | 5.00 | - | 311,710 |
| Jul 7, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 109,702 |
| Jul 4, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 199,177 |
| Jul 3, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 273,185 |
| Jul 2, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 439,605 |
| Jul 1, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 68,232 |
| Jun 30, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 49,002 |
| Jun 27, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 173,830 |
| Jun 26, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 269,800 |
| Jun 25, 2025 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 2.06% | 114,600 |
| Jun 24, 2025 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | 0.41% | 1,116,748 |
| Jun 23, 2025 | 4.86 | 4.90 | 4.80 | 4.84 | 4.84 | -2.02% | 445,530 |
| Jun 20, 2025 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.80% | 213,920 |
| Jun 19, 2025 | 4.98 | 4.98 | 4.90 | 4.98 | 4.98 | -0.40% | 261,200 |
| Jun 18, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 74,408 |
| Jun 17, 2025 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 48,000 |
| Jun 16, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 292,632 |
| Jun 13, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 672,342 |
| Jun 12, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 413,211 |
| Jun 11, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 240,158 |
| Jun 10, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 0.40% | 41,250 |
| Jun 9, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 153,004 |
| Jun 6, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 503,000 |
| Jun 5, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | 0.40% | 255,800 |
| Jun 4, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -3.30% | 630,615 |
| May 30, 2025 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 524,340 |
| May 29, 2025 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | 2.23% | 474,626 |
| May 28, 2025 | 4.88 | 4.98 | 4.88 | 4.94 | 4.94 | 1.65% | 238,887 |
| May 27, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 197,920 |
| May 26, 2025 | 4.76 | 4.84 | 4.72 | 4.84 | 4.84 | -1.22% | 547,180 |
| May 23, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.77 | 1.66% | 1,509,425 |
| May 22, 2025 | 4.76 | 4.84 | 4.76 | 4.82 | 4.69 | 1.26% | 762,834 |
| May 21, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.63 | 0.85% | 455,056 |
| May 20, 2025 | 4.70 | 4.72 | 4.68 | 4.72 | 4.59 | 0.43% | 1,310,150 |