WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust (BKK:WHART)
Thailand · Delayed Price · Currency is THB 9.90
+0.05 (0.51%)
Nov 28, 2025, 4:37 PM ICT
BKK:WHART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 9.80 | 9.85 | 9.80 | 9.80 | - | -0.51% | 755,405 |
| Nov 26, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -0.51% | 764,001 |
| Nov 25, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 2.06% | 1,329,755 |
| Nov 24, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 450,145 |
| Nov 21, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 692,987 |
| Nov 20, 2025 | 9.95 | 10.00 | 9.75 | 9.75 | 9.56 | -2.01% | 3,020,346 |
| Nov 19, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.75 | -0.50% | 2,266,078 |
| Nov 18, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.80 | - | 962,496 |
| Nov 17, 2025 | 9.90 | 10.10 | 9.85 | 10.00 | 9.80 | 1.01% | 2,673,452 |
| Nov 14, 2025 | 9.85 | 9.95 | 9.85 | 9.90 | 9.70 | 0.51% | 1,094,308 |
| Nov 13, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.66 | -0.51% | 952,073 |
| Nov 12, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.70 | 0.51% | 1,252,487 |
| Nov 11, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | 9.66 | - | 331,549 |
| Nov 10, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.66 | 0.51% | 1,310,280 |
| Nov 7, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.61 | - | 588,731 |
| Nov 6, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.61 | 0.51% | 3,378,033 |
| Nov 5, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.56 | 0.52% | 839,050 |
| Nov 4, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.51 | - | 731,100 |
| Nov 3, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.51 | - | 1,111,604 |
| Oct 31, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.51 | - | 584,851 |
| Oct 30, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.51 | - | 1,159,600 |
| Oct 29, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.51 | - | 1,072,008 |
| Oct 28, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.51 | 0.52% | 1,925,366 |
| Oct 27, 2025 | 9.70 | 9.70 | 9.60 | 9.65 | 9.46 | - | 1,321,930 |
| Oct 24, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | 9.46 | -0.52% | 2,031,033 |
| Oct 22, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.51 | -1.02% | 867,233 |
| Oct 21, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.61 | 1.03% | 317,700 |
| Oct 20, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.51 | -0.51% | 350,540 |
| Oct 17, 2025 | 9.65 | 9.80 | 9.65 | 9.75 | 9.56 | 0.52% | 4,094,965 |
| Oct 16, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.51 | 0.52% | 635,545 |
| Oct 15, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.46 | -0.52% | 936,880 |
| Oct 14, 2025 | 9.60 | 9.75 | 9.60 | 9.70 | 9.51 | 0.52% | 522,194 |
| Oct 10, 2025 | 9.75 | 9.75 | 9.60 | 9.65 | 9.46 | -0.52% | 511,715 |
| Oct 9, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.51 | - | 391,581 |
| Oct 8, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.51 | -0.51% | 1,772,431 |
| Oct 7, 2025 | 9.75 | 9.80 | 9.70 | 9.75 | 9.56 | 0.52% | 1,335,553 |
| Oct 6, 2025 | 9.80 | 9.80 | 9.65 | 9.70 | 9.51 | -1.02% | 1,910,524 |
| Oct 3, 2025 | 9.80 | 9.80 | 9.70 | 9.80 | 9.61 | - | 597,236 |
| Oct 2, 2025 | 9.85 | 9.85 | 9.75 | 9.80 | 9.61 | -0.51% | 527,571 |
| Oct 1, 2025 | 9.80 | 9.85 | 9.75 | 9.85 | 9.66 | - | 758,041 |
| Sep 30, 2025 | 9.80 | 9.85 | 9.70 | 9.85 | 9.66 | - | 973,870 |
| Sep 29, 2025 | 9.70 | 9.85 | 9.70 | 9.85 | 9.66 | 1.55% | 773,330 |
| Sep 26, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.51 | 1.04% | 482,530 |
| Sep 25, 2025 | 9.65 | 9.70 | 9.60 | 9.60 | 9.41 | - | 646,054 |
| Sep 24, 2025 | 9.65 | 9.70 | 9.55 | 9.60 | 9.41 | - | 1,750,856 |
| Sep 23, 2025 | 9.50 | 9.65 | 9.45 | 9.60 | 9.41 | 1.59% | 852,100 |
| Sep 22, 2025 | 9.85 | 9.85 | 9.45 | 9.45 | 9.26 | -4.06% | 2,133,005 |
| Sep 19, 2025 | 9.85 | 9.85 | 9.70 | 9.85 | 9.66 | - | 988,777 |
| Sep 18, 2025 | 10.00 | 10.00 | 9.75 | 9.85 | 9.66 | -0.51% | 1,150,196 |
| Sep 17, 2025 | 10.00 | 10.10 | 9.80 | 9.90 | 9.70 | -1.00% | 3,711,702 |