WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust (BKK:WHART)
Thailand · Delayed Price · Currency is THB 9.75
-0.05 (-0.51%)
Nov 7, 2025, 4:29 PM ICT
BKK:WHART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - | 588,731 |
| Nov 6, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 3,378,033 |
| Nov 5, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 0.52% | 839,050 |
| Nov 4, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | - | 731,100 |
| Nov 3, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | - | 1,111,604 |
| Oct 31, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | - | 584,851 |
| Oct 30, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | - | 1,159,600 |
| Oct 29, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | - | 1,072,008 |
| Oct 28, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | 1,925,366 |
| Oct 27, 2025 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | - | 1,321,930 |
| Oct 24, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | -0.52% | 2,031,033 |
| Oct 22, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 867,233 |
| Oct 21, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 317,700 |
| Oct 20, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | -0.51% | 403,540 |
| Oct 17, 2025 | 9.65 | 9.80 | 9.65 | 9.75 | 9.75 | 0.52% | 4,094,965 |
| Oct 16, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | 0.52% | 635,545 |
| Oct 15, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -0.52% | 936,880 |
| Oct 14, 2025 | 9.60 | 9.75 | 9.60 | 9.70 | 9.70 | 0.52% | 522,194 |
| Oct 10, 2025 | 9.75 | 9.75 | 9.60 | 9.65 | 9.65 | -0.52% | 511,715 |
| Oct 9, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | - | 391,681 |
| Oct 8, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | -0.51% | 1,772,431 |
| Oct 7, 2025 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | 0.52% | 1,335,553 |
| Oct 6, 2025 | 9.80 | 9.80 | 9.65 | 9.70 | 9.70 | -1.02% | 1,910,524 |
| Oct 3, 2025 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | - | 597,236 |
| Oct 2, 2025 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | -0.51% | 527,571 |
| Oct 1, 2025 | 9.80 | 9.85 | 9.75 | 9.85 | 9.85 | - | 758,041 |
| Sep 30, 2025 | 9.80 | 9.85 | 9.70 | 9.85 | 9.85 | - | 973,870 |
| Sep 29, 2025 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 1.55% | 774,330 |
| Sep 26, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1.04% | 482,530 |
| Sep 25, 2025 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | - | 646,054 |
| Sep 24, 2025 | 9.65 | 9.70 | 9.55 | 9.60 | 9.60 | - | 1,750,856 |
| Sep 23, 2025 | 9.50 | 9.65 | 9.45 | 9.60 | 9.60 | 1.59% | 862,200 |
| Sep 22, 2025 | 9.85 | 9.85 | 9.45 | 9.45 | 9.45 | -4.06% | 2,133,005 |
| Sep 19, 2025 | 9.85 | 9.85 | 9.70 | 9.85 | 9.85 | - | 988,777 |
| Sep 18, 2025 | 10.00 | 10.00 | 9.75 | 9.85 | 9.85 | -0.51% | 1,150,196 |
| Sep 17, 2025 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 3,711,702 |
| Sep 16, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 3.63% | 1,204,709 |
| Sep 15, 2025 | 9.55 | 9.75 | 9.55 | 9.65 | 9.65 | 1.05% | 1,418,971 |
| Sep 12, 2025 | 9.45 | 9.55 | 9.35 | 9.55 | 9.55 | 1.60% | 1,411,867 |
| Sep 11, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 1,979,967 |
| Sep 10, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 951,180 |
| Sep 9, 2025 | 9.20 | 9.30 | 9.15 | 9.30 | 9.30 | 1.64% | 1,044,926 |
| Sep 8, 2025 | 9.05 | 9.20 | 9.05 | 9.15 | 9.15 | 1.67% | 1,435,171 |
| Sep 5, 2025 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 1,763,188 |
| Sep 4, 2025 | 8.95 | 9.00 | 8.85 | 8.95 | 8.95 | - | 1,775,258 |
| 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 |