WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust (BKK:WHART)
Thailand · Delayed Price · Currency is THB 9.30
+0.20 (2.20%)
Aug 1, 2025, 4:38 PM ICT
BKK:WHART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.20 | 9.35 | 9.20 | 9.30 | 9.30 | 2.20% | 1,089,239 |
| Jul 31, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | 2,043,353 |
| Jul 30, 2025 | 9.30 | 9.35 | 9.25 | 9.30 | 9.30 | - | 777,851 |
| Jul 29, 2025 | 9.35 | 9.40 | 9.25 | 9.30 | 9.30 | -0.53% | 681,730 |
| Jul 25, 2025 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -1.06% | 238,154 |
| Jul 24, 2025 | 9.45 | 9.60 | 9.45 | 9.45 | 9.45 | - | 463,094 |
| Jul 23, 2025 | 9.25 | 9.65 | 9.25 | 9.45 | 9.45 | 1.07% | 2,379,367 |
| Jul 22, 2025 | 9.55 | 9.60 | 9.30 | 9.35 | 9.35 | -2.60% | 1,008,789 |
| Jul 21, 2025 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 4.92% | 1,086,551 |
| Jul 18, 2025 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | 0.55% | 1,194,552 |
| Jul 17, 2025 | 9.10 | 9.20 | 9.10 | 9.10 | 9.10 | - | 801,277 |
| Jul 16, 2025 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | -0.55% | 688,664 |
| Jul 15, 2025 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | 4.57% | 1,517,632 |
| Jul 14, 2025 | 8.70 | 8.80 | 8.70 | 8.75 | 8.75 | 0.57% | 1,114,707 |
| Jul 11, 2025 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | 0.58% | 1,597,485 |
| Jul 9, 2025 | 8.70 | 8.75 | 8.55 | 8.65 | 8.65 | -1.14% | 1,076,823 |
| Jul 8, 2025 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | -1.69% | 1,825,244 |
| Jul 7, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 1,565,814 |
| Jul 4, 2025 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 2,690,314 |
| Jul 3, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | 597,467 |
| Jul 2, 2025 | 8.90 | 8.95 | 8.85 | 8.95 | 8.95 | 0.56% | 2,046,900 |
| Jul 1, 2025 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | -1.11% | 1,087,433 |
| Jun 30, 2025 | 9.00 | 9.10 | 8.95 | 9.00 | 9.00 | - | 1,413,565 |
| Jun 27, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 258,211 |
| Jun 26, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | 663,399 |
| Jun 25, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 1,013,424 |
| Jun 24, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 561,633 |
| Jun 23, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 1,136,311 |
| Jun 20, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 436,422 |
| Jun 19, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | -0.55% | 817,669 |
| Jun 18, 2025 | 9.00 | 9.15 | 9.00 | 9.05 | 9.05 | 0.56% | 588,410 |
| Jun 17, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | 1.12% | 151,753 |
| Jun 16, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 816,173 |
| Jun 13, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 927,115 |
| Jun 12, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 1,358,489 |
| Jun 11, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -1.10% | 587,066 |
| Jun 10, 2025 | 9.20 | 9.25 | 9.10 | 9.10 | 9.10 | - | 1,071,600 |
| Jun 9, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 935,745 |
| Jun 6, 2025 | 9.15 | 9.25 | 9.10 | 9.20 | 9.20 | - | 1,301,672 |
| Jun 5, 2025 | 9.65 | 9.65 | 9.15 | 9.20 | 9.20 | -4.66% | 1,784,045 |
| Jun 4, 2025 | 9.65 | 9.70 | 9.50 | 9.65 | 9.65 | -0.52% | 860,063 |
| May 30, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 1,169,120 |
| May 29, 2025 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | 0.52% | 1,009,608 |
| May 28, 2025 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | - | 853,373 |
| May 27, 2025 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | 0.53% | 1,506,868 |
| May 26, 2025 | 9.50 | 9.55 | 9.40 | 9.50 | 9.50 | - | 341,285 |
| May 23, 2025 | 9.45 | 9.60 | 9.45 | 9.50 | 9.50 | -0.52% | 1,300,085 |
| May 22, 2025 | 9.55 | 9.55 | 9.35 | 9.55 | 9.55 | - | 720,752 |
| May 21, 2025 | 9.50 | 9.60 | 9.45 | 9.55 | 9.55 | 0.53% | 1,548,821 |
| May 20, 2025 | 9.30 | 9.60 | 9.30 | 9.50 | 9.50 | 2.15% | 2,621,490 |