WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust (BKK:WHART)
Thailand · Delayed Price · Currency is THB 9.70
+0.10 (1.04%)
Sep 26, 2025, 4:37 PM ICT
BKK:WHART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |