WHA Industrial Leasehold Real Estate Investment Trust (BKK:WHAIR)
Thailand · Delayed Price · Currency is THB 7.60
+0.05 (0.66%)
Apr 30, 2026, 4:36 PM ICT
BKK:WHAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 693,822 |
| Apr 29, 2026 | 7.40 | 7.55 | 7.35 | 7.55 | 7.55 | 2.03% | 2,339,848 |
| Apr 28, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 646,318 |
| Apr 27, 2026 | 7.25 | 7.35 | 7.10 | 7.35 | 7.35 | 1.38% | 795,452 |
| Apr 24, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 699,845 |
| Apr 23, 2026 | 7.45 | 7.45 | 7.20 | 7.30 | 7.30 | -2.01% | 1,484,840 |
| Apr 22, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 246,533 |
| Apr 21, 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 2,143,628 |
| Apr 20, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | 1,037,251 |
| Apr 17, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | 934,493 |
| Apr 16, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - | 681,574 |
| Apr 10, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 229,634 |
| Apr 9, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - | 402,016 |
| Apr 8, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | 1,113,125 |
| Apr 7, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 584,283 |
| Apr 3, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 206,950 |
| Apr 2, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 668,078 |
| Apr 1, 2026 | 6.90 | 7.00 | 6.85 | 6.95 | 6.95 | 0.72% | 417,421 |
| Mar 31, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | - | 1,191,770 |
| Mar 30, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 146,833 |
| Mar 27, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 698,510 |
| Mar 26, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 264,618 |
| Mar 25, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 202,800 |
| Mar 24, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 769,593 |
| Mar 23, 2026 | 6.80 | 6.85 | 6.65 | 6.80 | 6.80 | -1.45% | 650,631 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 225,000 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 349,751 |
| Mar 18, 2026 | 6.85 | 7.00 | 6.80 | 6.95 | 6.95 | 2.21% | 2,191,437 |
| Mar 17, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 273,017 |
| Mar 16, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 398,108 |
| Mar 13, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 773,729 |
| Mar 12, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 182,718 |
| Mar 11, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 633,788 |
| Mar 10, 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 1,481,712 |
| Mar 9, 2026 | 6.55 | 6.70 | 6.50 | 6.70 | 6.70 | - | 1,208,726 |
| Mar 6, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 902,533 |
| Mar 5, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 1,744,974 |
| Mar 4, 2026 | 6.75 | 6.75 | 6.40 | 6.65 | 6.47 | -3.62% | 3,503,412 |
| Mar 2, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.72 | -1.43% | 2,244,438 |
| Feb 27, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.82 | 2.19% | 1,416,428 |
| Feb 26, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.67 | 0.74% | 1,315,825 |
| Feb 25, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.62 | - | 1,457,814 |
| Feb 24, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.62 | 1.49% | 1,285,558 |
| Feb 23, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.52 | 0.75% | 448,916 |
| Feb 20, 2026 | 6.65 | 6.75 | 6.65 | 6.65 | 6.47 | -0.75% | 1,372,001 |
| Feb 19, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.52 | 2.29% | 1,009,924 |
| Feb 18, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.38 | -0.76% | 1,446,113 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.43 | - | 459,450 |
| Feb 16, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.43 | 0.76% | 774,015 |
| Feb 13, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.38 | 0.77% | 2,210,512 |