WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust (BKK:WHART)
Thailand · Delayed Price · Currency is THB 8.95
+0.05 (0.56%)
Sep 4, 2025, 4:37 PM ICT
BKK:WHART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | - | 1,097,563 |
| Sep 3, 2025 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | -1.10% | 3,181,838 |
| Sep 2, 2025 | 9.15 | 9.15 | 9.00 | 9.05 | 9.05 | -0.55% | 1,169,978 |
| Sep 1, 2025 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | 1.11% | 923,223 |
| Aug 29, 2025 | 9.20 | 9.25 | 9.00 | 9.00 | 9.00 | -1.64% | 1,270,990 |
| Aug 28, 2025 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | - | 1,209,365 |
| Aug 27, 2025 | 9.10 | 9.20 | 9.05 | 9.15 | 9.15 | 0.55% | 1,190,165 |
| Aug 26, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 662,959 |
| Aug 25, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 787,534 |
| Aug 22, 2025 | 9.10 | 9.15 | 8.95 | 9.00 | 9.00 | -0.55% | 1,156,525 |
| Aug 21, 2025 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | -0.55% | 823,737 |
| Aug 20, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 977,717 |
| Aug 19, 2025 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | -0.55% | 392,389 |
| Aug 18, 2025 | 9.25 | 9.25 | 9.05 | 9.15 | 9.15 | -2.14% | 1,633,026 |
| Aug 15, 2025 | 9.40 | 9.45 | 9.35 | 9.35 | 9.16 | -0.53% | 1,549,630 |
| Aug 14, 2025 | 9.50 | 9.55 | 9.40 | 9.40 | 9.21 | -1.05% | 2,011,122 |
| Aug 13, 2025 | 9.35 | 9.50 | 9.35 | 9.50 | 9.30 | 2.15% | 1,510,264 |
| Aug 8, 2025 | 9.35 | 9.45 | 9.30 | 9.30 | 9.11 | - | 690,029 |
| Aug 7, 2025 | 9.45 | 9.50 | 9.30 | 9.30 | 9.11 | -1.06% | 1,209,113 |
| Aug 6, 2025 | 9.40 | 9.55 | 9.40 | 9.40 | 9.21 | 0.53% | 1,784,578 |
| Aug 5, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.16 | 1.63% | 565,450 |
| Aug 4, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.01 | -1.08% | 514,710 |
| Aug 1, 2025 | 9.20 | 9.35 | 9.20 | 9.30 | 9.11 | 2.20% | 1,089,239 |
| Jul 31, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 8.91 | -2.15% | 2,043,353 |
| Jul 30, 2025 | 9.30 | 9.35 | 9.25 | 9.30 | 9.11 | - | 777,851 |
| Jul 29, 2025 | 9.35 | 9.40 | 9.25 | 9.30 | 9.11 | -0.53% | 681,730 |
| Jul 25, 2025 | 9.45 | 9.45 | 9.35 | 9.35 | 9.16 | -1.06% | 238,154 |
| Jul 24, 2025 | 9.45 | 9.60 | 9.45 | 9.45 | 9.25 | - | 463,094 |
| Jul 23, 2025 | 9.25 | 9.65 | 9.25 | 9.45 | 9.25 | 1.07% | 2,379,367 |
| Jul 22, 2025 | 9.55 | 9.60 | 9.30 | 9.35 | 9.16 | -2.60% | 1,008,789 |
| Jul 21, 2025 | 9.20 | 9.60 | 9.20 | 9.60 | 9.40 | 4.92% | 1,086,551 |
| Jul 18, 2025 | 9.15 | 9.20 | 9.15 | 9.15 | 8.96 | 0.55% | 1,194,552 |
| Jul 17, 2025 | 9.10 | 9.20 | 9.10 | 9.10 | 8.91 | - | 801,277 |
| Jul 16, 2025 | 9.10 | 9.15 | 9.05 | 9.10 | 8.91 | -0.55% | 688,664 |
| Jul 15, 2025 | 8.80 | 9.15 | 8.80 | 9.15 | 8.96 | 4.57% | 1,517,632 |
| Jul 14, 2025 | 8.70 | 8.80 | 8.70 | 8.75 | 8.57 | 0.57% | 1,114,707 |
| Jul 11, 2025 | 8.70 | 8.75 | 8.65 | 8.70 | 8.52 | 0.58% | 1,597,485 |
| Jul 9, 2025 | 8.70 | 8.75 | 8.55 | 8.65 | 8.47 | -1.14% | 1,076,823 |
| Jul 8, 2025 | 8.80 | 8.80 | 8.70 | 8.75 | 8.57 | -1.69% | 1,825,244 |
| Jul 7, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.72 | - | 1,565,814 |
| Jul 4, 2025 | 8.90 | 8.95 | 8.85 | 8.90 | 8.72 | -0.56% | 2,690,314 |
| Jul 3, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.77 | - | 597,467 |
| Jul 2, 2025 | 8.90 | 8.95 | 8.85 | 8.95 | 8.77 | 0.56% | 2,046,900 |
| Jul 1, 2025 | 9.00 | 9.00 | 8.85 | 8.90 | 8.72 | -1.11% | 1,087,433 |
| Jun 30, 2025 | 9.00 | 9.10 | 8.95 | 9.00 | 8.81 | - | 1,413,565 |
| Jun 27, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 8.81 | 0.56% | 258,211 |
| Jun 26, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.77 | -1.10% | 663,399 |
| Jun 25, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 8.86 | 1.12% | 1,013,424 |
| Jun 24, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.77 | -0.56% | 561,633 |
| Jun 23, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 8.81 | - | 1,136,311 |