IMPACT Growth Real Estate Investment Trust (BKK:IMPACT)
Thailand
· Delayed Price · Currency is THB 10.00
-0.10 (-0.99%)
Dec 4, 2025, 3:45 PM ICT
BKK:IMPACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 6,300 |
| Dec 3, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 594,747 |
| Dec 2, 2025 | 10.30 | 10.30 | 9.95 | 10.00 | 10.00 | -2.91% | 1,445,036 |
| Dec 1, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 461,507 |
| Nov 28, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 159,201 |
| Nov 27, 2025 | 9.95 | 10.00 | 9.85 | 9.95 | 9.95 | -0.50% | 742,700 |
| Nov 26, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.87 | -0.99% | 301,700 |
| Nov 25, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.97 | 1.00% | 111,250 |
| Nov 24, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.87 | -1.96% | 45,956 |
| Nov 21, 2025 | 10.10 | 10.20 | 9.95 | 10.20 | 10.07 | 2.00% | 654,806 |
| Nov 20, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 141,113 |
| Nov 19, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 62,522 |
| Nov 18, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 280,501 |
| Nov 17, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.87 | - | 70,994 |
| Nov 14, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | 9.87 | 0.50% | 640,700 |
| Nov 13, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.82 | - | 54,917 |
| Nov 12, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.82 | -0.50% | 700,700 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.87 | - | 797,650 |
| Nov 10, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 9.87 | 1.01% | 500,900 |
| Nov 7, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.77 | - | 97,400 |
| Nov 6, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.77 | -1.00% | 879,549 |
| Nov 5, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.87 | 0.50% | 73,129 |
| Nov 4, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.82 | - | 1,227,550 |
| Nov 3, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.82 | -0.50% | 1,029,455 |
| Oct 31, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.87 | 0.50% | 376,300 |
| Oct 30, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.82 | - | 659,750 |
| Oct 29, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.82 | -0.50% | 1,144,300 |
| Oct 28, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.87 | - | 595,810 |
| Oct 27, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.87 | -0.99% | 593,005 |
| Oct 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.97 | - | 992,640 |
| Oct 22, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.97 | -0.98% | 1,248,500 |
| Oct 21, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.07 | 2.00% | 956,020 |
| Oct 20, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | -0.99% | 547,832 |
| Oct 17, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 9.97 | - | 576,600 |
| Oct 16, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.97 | 1.00% | 67,400 |
| Oct 15, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 389,001 |
| Oct 14, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | -0.99% | 96,102 |
| Oct 10, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.97 | - | 442,601 |
| Oct 9, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.97 | 1.00% | 190,200 |
| Oct 8, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | -0.99% | 526,600 |
| Oct 7, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.97 | 1.00% | 1,412,400 |
| Oct 6, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 722,808 |
| Oct 3, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 9.87 | -1.96% | 552,702 |
| Oct 2, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.07 | 0.99% | 218,300 |
| Oct 1, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.97 | -0.98% | 46,500 |
| Sep 30, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.07 | - | 702,800 |
| Sep 29, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.07 | -0.97% | 257,600 |
| Sep 26, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.17 | 0.98% | 224,401 |
| Sep 25, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.07 | - | 87,500 |
| Sep 24, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.07 | 2.00% | 286,402 |
| Sep 23, 2025 | 10.10 | 10.30 | 10.00 | 10.00 | 9.87 | -0.99% | 287,684 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 9.97 | -1.94% | 329,810 |
| Sep 19, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.17 | - | 465,510 |
| Sep 18, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.17 | 0.98% | 1,013,610 |
| Sep 17, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.07 | -0.97% | 709,100 |
| Sep 16, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.17 | -1.90% | 315,707 |
| Sep 15, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.36 | -0.94% | 357,301 |
| Sep 12, 2025 | 10.60 | 10.70 | 10.40 | 10.60 | 10.46 | - | 506,308 |
| Sep 11, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.46 | 0.95% | 269,643 |
| Sep 10, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.36 | 3.96% | 933,100 |
| Sep 9, 2025 | 10.00 | 10.10 | 9.95 | 10.10 | 9.97 | 1.51% | 514,600 |
| Sep 8, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.82 | 1.02% | 324,400 |
| Sep 5, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.72 | - | 368,144 |
| Sep 4, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.72 | 0.51% | 436,300 |
| Sep 3, 2025 | 9.80 | 9.85 | 9.80 | 9.80 | 9.67 | - | 1,556,800 |
| Sep 2, 2025 | 9.75 | 9.90 | 9.75 | 9.80 | 9.67 | - | 970,600 |
| Sep 1, 2025 | 9.80 | 9.90 | 9.65 | 9.80 | 9.67 | -1.51% | 880,331 |
| Aug 29, 2025 | 10.10 | 10.10 | 9.90 | 9.95 | 9.82 | -0.50% | 754,802 |
| Aug 28, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.87 | - | 188,800 |
| Aug 27, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.87 | -0.99% | 559,259 |
| Aug 26, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.75 | - | 456,501 |
| Aug 25, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 9.75 | 1.00% | 1,454,097 |
| Aug 22, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 9.66 | -0.99% | 785,980 |
| Aug 21, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 9.75 | - | 884,702 |
| Aug 20, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.75 | 1.00% | 381,300 |
| Aug 19, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 9.66 | -0.99% | 180,016 |
| Aug 18, 2025 | 10.00 | 10.10 | 9.95 | 10.10 | 9.75 | -0.98% | 899,508 |
| Aug 15, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 9.85 | 2.51% | 989,414 |
| Aug 14, 2025 | 10.00 | 10.10 | 9.90 | 9.95 | 9.61 | -0.50% | 683,202 |
| Aug 13, 2025 | 9.90 | 10.20 | 9.90 | 10.00 | 9.66 | 0.50% | 409,303 |
| Aug 8, 2025 | 9.95 | 10.10 | 9.95 | 9.95 | 9.61 | 0.51% | 810,507 |
| Aug 7, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.56 | 2.06% | 1,595,200 |
| Aug 6, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.37 | - | 756,002 |
| Aug 5, 2025 | 9.65 | 9.75 | 9.65 | 9.70 | 9.37 | - | 457,722 |
| Aug 4, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.37 | 0.52% | 370,112 |
| Aug 1, 2025 | 9.75 | 9.80 | 9.60 | 9.65 | 9.32 | - | 1,914,224 |
| Jul 31, 2025 | 9.75 | 9.80 | 9.65 | 9.65 | 9.32 | -1.03% | 1,213,762 |
| Jul 30, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.41 | 0.52% | 493,000 |
| Jul 29, 2025 | 9.65 | 9.70 | 9.60 | 9.70 | 9.37 | 0.52% | 1,065,600 |
| Jul 25, 2025 | 9.60 | 9.70 | 9.60 | 9.65 | 9.32 | 0.52% | 532,214 |
| Jul 24, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.27 | -0.52% | 309,409 |
| Jul 23, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.32 | 0.52% | 133,605 |
| Jul 22, 2025 | 9.65 | 9.75 | 9.60 | 9.60 | 9.27 | -0.52% | 1,269,589 |
| Jul 21, 2025 | 9.60 | 9.75 | 9.60 | 9.65 | 9.32 | 0.52% | 1,732,900 |
| Jul 18, 2025 | 9.55 | 9.70 | 9.55 | 9.60 | 9.27 | 0.52% | 550,307 |
| Jul 17, 2025 | 9.50 | 9.60 | 9.50 | 9.55 | 9.22 | - | 760,620 |
| Jul 16, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.22 | 0.53% | 333,505 |
| Jul 15, 2025 | 9.50 | 9.60 | 9.45 | 9.50 | 9.17 | - | 461,116 |
| Jul 14, 2025 | 9.55 | 9.55 | 9.45 | 9.50 | 9.17 | - | 331,415 |
| Jul 11, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | 9.17 | - | 274,701 |