Sub Sri Thai Real Estate Investment Trust (BKK:SSTRT)
Thailand
· Delayed Price · Currency is THB 4.240
-0.020 (-0.47%)
At close: Mar 6, 2026
BKK:SSTRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | -0.47% | 23,791 |
| Mar 5, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 5,500 |
| Mar 4, 2026 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.94% | 45,449 |
| Mar 2, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | -0.93% | 87,950 |
| Feb 27, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 67,401 |
| Feb 26, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 39,400 |
| Feb 25, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | - | 68,501 |
| Feb 24, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | - | 14,109 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 6,265 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 66,717 |
| Feb 19, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | - | 60,400 |
| Feb 18, 2026 | 4.36 | 4.36 | 4.16 | 4.28 | 4.28 | -7.76% | 319,481 |
| Feb 17, 2026 | 4.48 | 4.90 | 4.48 | 4.64 | 4.44 | 3.57% | 318,926 |
| Feb 16, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.29 | 0.45% | 204,845 |
| Feb 13, 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4.27 | - | 65,555 |
| Feb 12, 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4.27 | - | 143,980 |
| Feb 11, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.27 | -0.45% | 85,602 |
| Feb 10, 2026 | 4.44 | 4.48 | 4.42 | 4.48 | 4.29 | 1.82% | 52,562 |
| Feb 9, 2026 | 4.36 | 4.40 | 4.34 | 4.40 | 4.21 | 1.85% | 37,920 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.13 | 0.47% | 3,900 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | -0.46% | 100 |
| Feb 4, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.13 | - | 1,100 |
| Feb 3, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.13 | - | 390 |
| Feb 2, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.13 | 0.47% | 3,620 |
| Jan 30, 2026 | 4.32 | 4.32 | 4.26 | 4.30 | 4.11 | -0.46% | 11,202 |
| Jan 29, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.13 | - | 37,823 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | 0.47% | 1,000 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | -0.46% | 15,105 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.13 | - | 6,800 |
| Jan 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 22,900 |
| Jan 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 2,510 |
| Jan 21, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.13 | - | 2,401 |
| Jan 20, 2026 | 4.30 | 4.40 | 4.28 | 4.32 | 4.13 | - | 50,500 |
| Jan 19, 2026 | 4.32 | 4.34 | 4.28 | 4.32 | 4.13 | 0.47% | 14,300 |
| Jan 16, 2026 | 4.28 | 4.40 | 4.28 | 4.30 | 4.11 | - | 19,128 |
| Jan 15, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.11 | - | 28,104 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.11 | - | 1,400 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | -0.92% | 1,400 |
| Jan 12, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.15 | 0.46% | 600 |
| Jan 9, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.13 | -0.92% | 8,200 |
| Jan 8, 2026 | 4.30 | 4.36 | 4.28 | 4.36 | 4.17 | 0.46% | 430,023 |
| Jan 7, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.15 | 1.40% | 300 |
| Jan 6, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.10 | 0.47% | 2,116 |
| Jan 5, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.08 | -0.93% | 1,305 |
| Dec 30, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.11 | - | 52,400 |
| Dec 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | - | 200 |
| Dec 26, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.11 | - | 1,900 |
| Dec 25, 2025 | 4.16 | 4.42 | 4.16 | 4.30 | 4.11 | 2.38% | 36,700 |
| Dec 24, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.02 | - | 124,200 |
| Dec 23, 2025 | 4.22 | 4.22 | 4.14 | 4.20 | 4.02 | -0.47% | 83,031 |
| Dec 22, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.04 | 1.44% | 65,205 |
| Dec 19, 2025 | 4.20 | 4.22 | 4.16 | 4.16 | 3.98 | -0.95% | 128,844 |
| Dec 18, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.02 | - | 4,213 |
| Dec 17, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.02 | -0.47% | 677 |
| Dec 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.04 | - | 721 |
| Dec 15, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.04 | 0.96% | 38,300 |
| Dec 12, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.00 | -0.48% | 8,600 |
| Dec 11, 2025 | 4.22 | 4.24 | 4.16 | 4.20 | 4.02 | -1.41% | 225,211 |
| Dec 9, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.08 | 0.47% | 22,503 |
| Dec 8, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.06 | 0.47% | 3,417 |
| Dec 4, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | 4.04 | -0.47% | 216,555 |
| Dec 3, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.06 | - | 30,005 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.06 | -0.47% | 2,121 |
| Dec 1, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.08 | - | 1,200 |
| Nov 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.08 | 0.47% | 200 |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.06 | - | 11,845 |
| Nov 26, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.06 | -1.40% | 15,050 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | - | 216 |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | - | 500 |
| Nov 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | 0.94% | 1,820 |
| Nov 20, 2025 | 4.28 | 4.30 | 4.26 | 4.26 | 4.08 | - | 29,659 |
| Nov 19, 2025 | 4.26 | 4.26 | 4.24 | 4.26 | 4.08 | -0.47% | 3,000 |
| Nov 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.10 | 0.47% | 4,900 |
| Nov 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.08 | 0.95% | 10,005 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.04 | -0.94% | 48,993 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.08 | -0.47% | 37,320 |
| Nov 12, 2025 | 4.28 | 4.30 | 4.28 | 4.28 | 4.10 | -0.47% | 40,514 |
| Nov 11, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.11 | 0.47% | 24,500 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.10 | - | 20,700 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.10 | -0.47% | 26,000 |
| Nov 6, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.11 | 0.94% | 20,400 |
| Nov 5, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.08 | -0.93% | 77,700 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.11 | - | 1,106 |
| Nov 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | -0.46% | 25,300 |
| Oct 31, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | 0.47% | 50,005 |
| Oct 30, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.11 | - | 11,894 |
| Oct 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | - | 6,205 |
| Oct 27, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.11 | - | 62,323 |
| Oct 24, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.11 | - | 10,100 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | - | 5,900 |
| Oct 21, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.11 | -0.46% | 34,530 |
| Oct 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 11,047 |
| Oct 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 512 |
| Oct 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 30,100 |
| Oct 15, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | 4.13 | - | 50,400 |
| Oct 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | -0.46% | 6,100 |
| Oct 10, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.15 | -0.91% | 26,700 |
| Oct 9, 2025 | 4.38 | 4.40 | 4.38 | 4.38 | 4.19 | - | 23,100 |
| Oct 8, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.19 | 0.46% | 29,731 |
| Oct 7, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.17 | -0.91% | 30,300 |