WHA Industrial Leasehold Real Estate Investment Trust (BKK:WHAIR)
Thailand
· Delayed Price · Currency is THB 7.50
+0.10 (1.35%)
Apr 29, 2026, 12:04 PM ICT
BKK:WHAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 646,318 |
| Apr 27, 2026 | 7.25 | 7.35 | 7.10 | 7.35 | 7.35 | 1.38% | 795,452 |
| Apr 24, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 699,845 |
| Apr 23, 2026 | 7.45 | 7.45 | 7.20 | 7.30 | 7.30 | -2.01% | 1,484,840 |
| Apr 22, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 246,533 |
| Apr 21, 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 2,143,628 |
| Apr 20, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | 1,037,251 |
| Apr 17, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | 934,493 |
| Apr 16, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - | 681,574 |
| Apr 10, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 229,634 |
| Apr 9, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - | 402,016 |
| Apr 8, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | 1,113,125 |
| Apr 7, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 584,283 |
| Apr 3, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 206,950 |
| Apr 2, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 668,078 |
| Apr 1, 2026 | 6.90 | 7.00 | 6.85 | 6.95 | 6.95 | 0.72% | 417,421 |
| Mar 31, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | - | 1,191,770 |
| Mar 30, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 146,833 |
| Mar 27, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 698,510 |
| Mar 26, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 264,618 |
| Mar 25, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 202,800 |
| Mar 24, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 769,593 |
| Mar 23, 2026 | 6.80 | 6.85 | 6.65 | 6.80 | 6.80 | -1.45% | 650,631 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 225,000 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 349,751 |
| Mar 18, 2026 | 6.85 | 7.00 | 6.80 | 6.95 | 6.95 | 2.21% | 2,191,437 |
| Mar 17, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 273,017 |
| Mar 16, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 398,108 |
| Mar 13, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 773,729 |
| Mar 12, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 182,718 |
| Mar 11, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 633,788 |
| Mar 10, 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 1,481,712 |
| Mar 9, 2026 | 6.55 | 6.70 | 6.50 | 6.70 | 6.70 | - | 1,208,726 |
| Mar 6, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 902,533 |
| Mar 5, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 1,744,974 |
| Mar 4, 2026 | 6.75 | 6.75 | 6.40 | 6.65 | 6.47 | -3.62% | 3,503,412 |
| Mar 2, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.72 | -1.43% | 2,244,438 |
| Feb 27, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.82 | 2.19% | 1,416,428 |
| Feb 26, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.67 | 0.74% | 1,315,825 |
| Feb 25, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.62 | - | 1,457,814 |
| Feb 24, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.62 | 1.49% | 1,285,558 |
| Feb 23, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.52 | 0.75% | 448,916 |
| Feb 20, 2026 | 6.65 | 6.75 | 6.65 | 6.65 | 6.47 | -0.75% | 1,372,001 |
| Feb 19, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.52 | 2.29% | 1,009,924 |
| Feb 18, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.38 | -0.76% | 1,446,113 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.43 | - | 459,450 |
| Feb 16, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.43 | 0.76% | 774,015 |
| Feb 13, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.38 | 0.77% | 2,210,512 |
| Feb 12, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.33 | -1.52% | 1,554,318 |
| Feb 11, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.43 | 1.54% | 1,873,425 |
| Feb 10, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.33 | 1.56% | 587,202 |
| Feb 9, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.23 | - | 2,132,519 |
| Feb 6, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.23 | - | 233,030 |
| Feb 5, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.23 | - | 929,293 |
| Feb 4, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.23 | - | 647,409 |
| Feb 3, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.23 | 0.79% | 1,001,771 |
| Feb 2, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.18 | 1.60% | 706,631 |
| Jan 30, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.09 | -0.79% | 505,418 |
| Jan 29, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.13 | 0.80% | 396,902 |
| Jan 28, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.09 | - | 2,796,345 |
| Jan 27, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.09 | 1.63% | 1,241,513 |
| Jan 26, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 5.99 | -0.81% | 704,700 |
| Jan 23, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.04 | 0.81% | 395,210 |
| Jan 22, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 5.99 | - | 1,741,015 |
| Jan 21, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 5.99 | - | 479,360 |
| Jan 20, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 5.99 | -0.81% | 807,853 |
| Jan 19, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.04 | - | 676,212 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.04 | 0.81% | 1,536,619 |
| Jan 15, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 5.99 | - | 579,605 |
| Jan 14, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 5.99 | -0.81% | 128,182 |
| Jan 13, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.04 | - | 543,501 |
| Jan 12, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.04 | - | 426,294 |
| Jan 9, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.04 | - | 959,900 |
| Jan 8, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.04 | - | 713,573 |
| Jan 7, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.04 | - | 596,415 |
| Jan 6, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.04 | - | 153,501 |
| Jan 5, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.04 | 0.81% | 181,534 |
| Dec 30, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 5.99 | - | 1,164,100 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 5.99 | -0.81% | 992,940 |
| Dec 26, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.04 | 0.81% | 369,717 |
| Dec 25, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 5.99 | - | 407,502 |
| Dec 24, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 5.99 | - | 869,606 |
| Dec 23, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 5.99 | - | 599,373 |
| Dec 22, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.99 | - | 428,855 |
| Dec 19, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 5.99 | - | 927,305 |
| Dec 18, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 5.99 | 0.82% | 324,201 |
| Dec 17, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 5.94 | -0.81% | 433,804 |
| Dec 16, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 5.99 | - | 192,433 |
| Dec 15, 2025 | 6.10 | 6.20 | 6.05 | 6.15 | 5.99 | 1.65% | 379,800 |
| Dec 12, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 5.89 | - | 188,407 |
| Dec 11, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 5.89 | - | 646,410 |
| Dec 9, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 5.89 | 0.83% | 209,807 |
| Dec 8, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 5.84 | -0.83% | 263,819 |
| Dec 4, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | 5.89 | - | 523,338 |
| Dec 3, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 5.89 | - | 977,649 |
| Dec 2, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 5.89 | -1.63% | 1,105,350 |
| Dec 1, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 5.99 | - | 280,901 |
| Nov 28, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 5.99 | 1.65% | 221,629 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 5.89 | -1.63% | 756,456 |
| Nov 26, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 5.99 | 2.50% | 473,610 |