IMPACT Growth Real Estate Investment Trust (BKK:IMPACT)
Thailand
· Delayed Price · Currency is THB 11.70
+0.40 (3.54%)
Apr 28, 2026, 4:35 PM ICT
BKK:IMPACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 3.54% | 670,868 |
| Apr 27, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 487,810 |
| Apr 24, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 575,479 |
| Apr 23, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 588,217 |
| Apr 22, 2026 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | 165,912 |
| Apr 21, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 422,994 |
| Apr 20, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 347,617 |
| Apr 17, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 389,900 |
| Apr 16, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -2.63% | 415,904 |
| Apr 10, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 456,901 |
| Apr 9, 2026 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | -0.88% | 514,800 |
| Apr 8, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 2.70% | 794,448 |
| Apr 7, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 308,543 |
| Apr 3, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 374,979 |
| Apr 2, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 2.78% | 214,131 |
| Apr 1, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | 340,962 |
| Mar 31, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | - | 486,440 |
| Mar 30, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 292,730 |
| Mar 27, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 418,747 |
| Mar 26, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 389,665 |
| Mar 25, 2026 | 10.90 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | 452,882 |
| Mar 24, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 220,639 |
| Mar 23, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 221,760 |
| Mar 20, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | 69,019 |
| Mar 19, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 69,251 |
| Mar 18, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 55,605 |
| Mar 17, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 105,695 |
| Mar 16, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -2.65% | 506,716 |
| Mar 13, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | -0.88% | 470,351 |
| Mar 12, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | -0.87% | 129,613 |
| Mar 11, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 5.50% | 990,153 |
| Mar 10, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 438,743 |
| Mar 9, 2026 | 10.70 | 10.80 | 10.50 | 10.80 | 10.80 | - | 429,241 |
| Mar 6, 2026 | 10.50 | 11.00 | 10.40 | 10.80 | 10.80 | 2.86% | 898,904 |
| Mar 5, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 1,045,015 |
| Mar 4, 2026 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | -1.82% | 1,317,457 |
| Mar 2, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -3.51% | 611,699 |
| Feb 27, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 354,645 |
| Feb 26, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | 633,455 |
| Feb 25, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.06 | - | 1,881,386 |
| Feb 24, 2026 | 11.20 | 11.30 | 11.00 | 11.30 | 11.06 | - | 997,312 |
| Feb 23, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.06 | 1.80% | 1,078,623 |
| Feb 20, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 10.86 | - | 424,300 |
| Feb 19, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 10.86 | - | 632,781 |
| Feb 18, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 10.86 | - | 259,735 |
| Feb 17, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 10.86 | - | 382,221 |
| Feb 16, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 10.86 | 1.83% | 987,594 |
| Feb 13, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.67 | 3.81% | 1,114,528 |
| Feb 12, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.28 | -0.94% | 816,864 |
| Feb 11, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.37 | - | 539,857 |
| Feb 10, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.37 | 1.92% | 105,325 |
| Feb 9, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.18 | -1.89% | 658,797 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.40 | 10.60 | 10.37 | -0.93% | 869,562 |
| Feb 5, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.47 | - | 234,611 |
| Feb 4, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.47 | 0.94% | 746,596 |
| Feb 3, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.37 | 0.95% | 574,651 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.28 | - | 542,700 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.28 | -1.87% | 407,853 |
| Jan 29, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.47 | 0.94% | 635,350 |
| Jan 28, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.37 | - | 467,352 |
| Jan 27, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.37 | 1.92% | 1,470,322 |
| Jan 26, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.18 | 0.97% | 989,378 |
| Jan 23, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | - | 319,509 |
| Jan 22, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.08 | 3.00% | 689,200 |
| Jan 21, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.79 | -0.99% | 1,038,351 |
| Jan 20, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | - | 912,399 |
| Jan 19, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 9.89 | -1.94% | 1,121,910 |
| Jan 16, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.08 | 0.98% | 742,029 |
| Jan 15, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 9.98 | - | 989,008 |
| Jan 14, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 9.98 | - | 438,920 |
| Jan 13, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 9.98 | - | 297,305 |
| Jan 12, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 9.98 | -0.97% | 787,918 |
| Jan 9, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.08 | -0.96% | 363,948 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.18 | - | 812,383 |
| Jan 7, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.18 | 0.97% | 509,730 |
| Jan 6, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.08 | - | 232,310 |
| Jan 5, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.08 | -0.96% | 324,800 |
| Dec 30, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.18 | -1.89% | 595,400 |
| Dec 29, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.37 | 0.95% | 320,701 |
| Dec 26, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.28 | -0.94% | 524,410 |
| Dec 25, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.37 | - | 344,765 |
| Dec 24, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.37 | 1.92% | 197,900 |
| Dec 23, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.18 | 0.97% | 380,901 |
| Dec 22, 2025 | 10.10 | 10.50 | 10.10 | 10.30 | 10.08 | 1.98% | 457,954 |
| Dec 19, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.89 | -1.94% | 686,344 |
| Dec 18, 2025 | 10.40 | 10.40 | 10.10 | 10.30 | 10.08 | -0.96% | 636,802 |
| Dec 17, 2025 | 10.30 | 10.70 | 10.30 | 10.40 | 10.18 | -0.95% | 368,650 |
| Dec 16, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.28 | -1.87% | 467,700 |
| Dec 15, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.47 | 1.90% | 878,532 |
| Dec 12, 2025 | 10.30 | 10.60 | 10.20 | 10.50 | 10.28 | 1.94% | 726,452 |
| Dec 11, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.08 | 0.98% | 555,605 |
| Dec 9, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 9.98 | 2.00% | 424,517 |
| Dec 8, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.79 | - | 74,610 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.79 | -0.99% | 6,300 |
| Dec 3, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.89 | 1.00% | 594,747 |
| Dec 2, 2025 | 10.30 | 10.30 | 9.95 | 10.00 | 9.79 | -2.91% | 1,445,036 |
| Dec 1, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.08 | 3.00% | 461,507 |
| Nov 28, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.79 | 0.50% | 159,201 |
| Nov 27, 2025 | 9.95 | 10.00 | 9.85 | 9.95 | 9.74 | -0.50% | 742,700 |
| Nov 26, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.66 | -0.99% | 301,700 |