Sala @ Sathorn Property Fund (BKK:SSPF)
Thailand
· Delayed Price · Currency is THB 3.220
-0.020 (-0.62%)
At close: Mar 5, 2026
BKK:SSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 400 |
| Mar 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 100 |
| Feb 27, 2026 | 3.30 | 3.30 | 3.12 | 3.26 | 3.26 | -1.21% | 30,930 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 10,000 |
| Feb 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 200 |
| Feb 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 500 |
| Feb 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 504 |
| Feb 20, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 10,901 |
| Feb 19, 2026 | 3.08 | 3.30 | 3.08 | 3.30 | 3.30 | 3.12% | 11,000 |
| Feb 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 112 |
| Feb 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 617 |
| Feb 16, 2026 | 3.22 | 3.40 | 3.18 | 3.18 | 3.18 | -10.17% | 9,100 |
| Feb 11, 2026 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | -3.80% | 13,500 |
| Feb 9, 2026 | 3.36 | 3.68 | 3.36 | 3.68 | 3.68 | 11.52% | 600 |
| Feb 6, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 10,500 |
| Feb 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 10,100 |
| Jan 29, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 3.23% | 3,000 |
| Jan 28, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -3.73% | 26,101 |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 100 |
| Jan 21, 2026 | 3.30 | 3.32 | 3.18 | 3.18 | 3.18 | -6.47% | 2,503 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 10.39% | 200 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 613 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 502 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 902 |
| Jan 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 1,039 |
| Jan 5, 2026 | 3.32 | 3.76 | 3.10 | 3.10 | 3.10 | -2.52% | 6,402 |
| Dec 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 4,203 |
| Dec 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 200 |
| Dec 23, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 0.63% | 4,400 |
| Dec 18, 2025 | 3.06 | 3.38 | 3.06 | 3.16 | 3.16 | -10.23% | 6,500 |
| Dec 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 100 |
| Dec 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 100 |
| Dec 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | 1,400 |
| Dec 12, 2025 | 3.56 | 4.12 | 3.40 | 3.40 | 3.40 | -4.49% | 8,937 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 9.20% | 300 |
| Dec 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 300 |
| Dec 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 200 |
| Dec 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.23% | 100 |
| Dec 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | 2,000 |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.81% | 100 |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,400 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -5.49% | 1,200 |
| Nov 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 800 |
| Nov 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 305 |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 200 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.16% | 500 |
| Nov 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 100 |
| Nov 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 100 |
| Nov 11, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 900 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 6,000 |
| Nov 7, 2025 | 3.28 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 1,500 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | 100 |
| Nov 5, 2025 | 3.06 | 3.20 | 3.06 | 3.14 | 3.14 | 6.80% | 24,201 |
| Nov 4, 2025 | 3.20 | 3.20 | 2.90 | 2.94 | 2.94 | -10.91% | 110,100 |
| Nov 3, 2025 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -3.51% | 27,200 |
| Oct 31, 2025 | 3.60 | 3.66 | 3.06 | 3.42 | 3.42 | -6.56% | 11,604 |
| Oct 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 500 |
| Oct 27, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | - | 400 |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 100 |
| Oct 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 500 |
| Oct 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 200 |
| Oct 14, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 3.87% | 500 |
| Oct 7, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 3,800 |
| Oct 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 100 |
| Oct 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.67% | 1,200 |
| Oct 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 100 |
| Sep 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 100 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 400 |
| Sep 24, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 2.16% | 3,500 |
| Sep 23, 2025 | 3.48 | 3.70 | 3.48 | 3.70 | 3.70 | - | 9,302 |
| Sep 19, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 5,600 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | 100 |
| Sep 17, 2025 | 3.80 | 3.80 | 3.58 | 3.70 | 3.70 | -2.63% | 700 |
| Sep 16, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.15% | 900 |
| Sep 15, 2025 | 3.64 | 3.82 | 3.64 | 3.72 | 3.72 | -4.62% | 2,910 |
| Sep 12, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | - | 1,100 |
| Sep 11, 2025 | 3.62 | 3.90 | 3.62 | 3.90 | 3.90 | -2.01% | 1,000 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.85 | - | 8,800 |
| Sep 8, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.85 | 0.51% | 1,100 |
| Sep 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.83 | - | 13,500 |