WHA Industrial Leasehold Real Estate Investment Trust (BKK:WHAIR)
Thailand
· Delayed Price · Currency is THB 6.05
0.00 (0.00%)
At close: Dec 4, 2025
BKK:WHAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 523,338 |
| Dec 3, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | - | 977,649 |
| Dec 2, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 1,105,350 |
| Dec 1, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 280,901 |
| Nov 28, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 221,629 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -1.63% | 756,456 |
| Nov 26, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 473,610 |
| Nov 25, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 355,661 |
| Nov 24, 2025 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -3.20% | 766,167 |
| Nov 21, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.12 | 0.81% | 378,400 |
| Nov 20, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.07 | 0.81% | 615,976 |
| Nov 19, 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 6.02 | -0.81% | 570,101 |
| Nov 18, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.07 | -0.80% | 483,263 |
| Nov 17, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.12 | - | 216,201 |
| Nov 14, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.12 | -0.79% | 342,212 |
| Nov 13, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.17 | - | 270,533 |
| Nov 12, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.17 | 1.61% | 371,389 |
| Nov 11, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.07 | -1.59% | 1,055,135 |
| Nov 10, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.17 | - | 468,352 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.17 | - | 388,370 |
| Nov 6, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.17 | 1.61% | 1,134,083 |
| Nov 5, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.07 | 0.81% | 728,829 |
| Nov 4, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.02 | - | 94,314 |
| Nov 3, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.02 | 1.65% | 120,857 |
| Oct 31, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 5.92 | -1.63% | 242,935 |
| Oct 30, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.02 | 0.82% | 442,511 |
| Oct 29, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 5.97 | 1.67% | 479,721 |
| Oct 28, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 5.87 | 0.84% | 487,200 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.82 | - | 165,360 |
| Oct 24, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.82 | -0.83% | 599,782 |
| Oct 22, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 5.87 | - | 190,517 |
| Oct 21, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 5.87 | 2.56% | 541,511 |
| Oct 20, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.73 | -1.68% | 157,921 |
| Oct 17, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.82 | 0.85% | 201,506 |
| Oct 16, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.77 | - | 295,431 |
| Oct 15, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.77 | - | 306,509 |
| Oct 14, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.77 | -1.67% | 673,302 |
| Oct 10, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 5.87 | 1.69% | 710,938 |
| Oct 9, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | 5.77 | -2.48% | 754,616 |
| Oct 8, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 5.92 | 0.83% | 429,935 |
| Oct 7, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 5.87 | - | 425,819 |
| Oct 6, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 5.87 | 0.84% | 256,704 |
| Oct 3, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.82 | 0.85% | 234,027 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.77 | - | 111,700 |
| Oct 1, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.77 | -0.84% | 457,760 |
| Sep 30, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 5.82 | -0.83% | 263,606 |
| Sep 29, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 5.87 | -0.83% | 248,802 |
| Sep 26, 2025 | 6.00 | 6.10 | 6.00 | 6.05 | 5.92 | 0.83% | 57,400 |
| Sep 25, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 5.87 | 0.84% | 61,305 |
| Sep 24, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.82 | 0.85% | 98,481 |
| Sep 23, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.77 | - | 428,178 |
| Sep 22, 2025 | 6.15 | 6.15 | 5.90 | 5.90 | 5.77 | -3.28% | 1,003,896 |
| Sep 19, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 5.97 | - | 398,386 |
| Sep 18, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 5.97 | - | 488,503 |
| Sep 17, 2025 | 6.00 | 6.10 | 5.95 | 6.10 | 5.97 | 1.67% | 686,573 |
| Sep 16, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.87 | 0.84% | 1,304,933 |
| Sep 15, 2025 | 5.75 | 6.05 | 5.75 | 5.95 | 5.82 | 5.31% | 1,172,756 |
| Sep 12, 2025 | 5.60 | 5.70 | 5.60 | 5.65 | 5.53 | 1.80% | 1,059,164 |
| Sep 11, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.43 | - | 829,502 |
| Sep 10, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.43 | 0.91% | 264,234 |
| Sep 9, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.38 | - | 649,243 |
| Sep 8, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.38 | - | 244,029 |
| Sep 5, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.38 | 0.92% | 190,311 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.33 | - | 550,902 |
| Sep 3, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.33 | -0.91% | 439,497 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.38 | -0.90% | 189,921 |
| Sep 1, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.43 | - | 457,723 |
| Aug 29, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.43 | - | 931,573 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.43 | 0.91% | 417,336 |
| Aug 27, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.38 | -0.90% | 338,706 |
| Aug 26, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.43 | 0.91% | 546,424 |
| Aug 25, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.38 | 1.85% | 275,470 |
| Aug 22, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.29 | 0.93% | 283,902 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.24 | - | 262,284 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.24 | - | 110,204 |
| Aug 19, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.24 | -0.93% | 226,356 |
| Aug 18, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.29 | -3.57% | 546,616 |
| Aug 15, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.35 | 1.82% | 674,101 |
| Aug 14, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.26 | 0.92% | 1,343,700 |
| Aug 13, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.21 | -0.91% | 962,035 |
| Aug 8, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.26 | -0.90% | 566,102 |
| Aug 7, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.30 | - | 677,506 |
| Aug 6, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.30 | 0.91% | 897,988 |
| Aug 5, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.26 | 0.92% | 610,026 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.21 | -0.91% | 232,043 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.26 | 1.85% | 407,925 |
| Jul 31, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.16 | -0.92% | 87,459 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.21 | -0.91% | 117,420 |
| Jul 29, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.26 | 0.92% | 149,870 |
| Jul 25, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.21 | 0.93% | 1,162,611 |
| Jul 24, 2025 | 5.30 | 5.50 | 5.25 | 5.40 | 5.16 | 0.93% | 1,167,436 |
| Jul 23, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.11 | 1.90% | 671,351 |
| Jul 22, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.02 | 0.96% | 563,512 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 4.97 | 0.97% | 168,621 |
| Jul 18, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 4.92 | 1.98% | 616,923 |
| Jul 17, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.83 | 1.00% | 485,515 |
| Jul 16, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 4.78 | - | 252,205 |
| Jul 15, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.78 | - | 333,101 |
| Jul 14, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.78 | - | 469,600 |
| Jul 11, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 4.78 | 0.40% | 133,405 |