WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust (BKK:WHART)
Thailand
· Delayed Price · Currency is THB 10.20
-0.10 (-0.97%)
Mar 6, 2026, 4:35 PM ICT
BKK:WHART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | 2,250,661 |
| Mar 4, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.30 | -2.78% | 4,119,161 |
| Mar 2, 2026 | 11.00 | 11.10 | 10.80 | 10.80 | 10.60 | -3.57% | 2,037,124 |
| Feb 27, 2026 | 11.00 | 11.20 | 10.90 | 11.20 | 10.99 | 2.75% | 1,971,568 |
| Feb 26, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.70 | -1.80% | 591,745 |
| Feb 25, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 10.89 | 0.91% | 967,864 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 10.79 | -0.90% | 1,760,915 |
| Feb 23, 2026 | 11.00 | 11.20 | 10.90 | 11.10 | 10.89 | 1.83% | 1,375,524 |
| Feb 20, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.70 | -0.91% | 957,120 |
| Feb 19, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 10.79 | 0.92% | 3,846,447 |
| Feb 18, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.70 | - | 1,790,384 |
| Feb 17, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.70 | -0.91% | 4,011,320 |
| Feb 16, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 10.79 | 0.92% | 1,214,627 |
| Feb 13, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.70 | -0.91% | 1,128,791 |
| Feb 12, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.79 | 1.85% | 1,872,220 |
| Feb 11, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.60 | -1.82% | 2,563,855 |
| Feb 10, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 10.79 | 1.85% | 1,235,928 |
| Feb 9, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.60 | 0.93% | 2,420,931 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.50 | - | 940,673 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.50 | - | 3,050,194 |
| Feb 4, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.50 | - | 1,322,906 |
| Feb 3, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.50 | - | 1,184,946 |
| Feb 2, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.50 | - | 1,015,790 |
| Jan 30, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.50 | 0.94% | 676,720 |
| Jan 29, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.40 | -0.93% | 2,943,102 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.50 | 0.94% | 1,207,462 |
| Jan 27, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.40 | - | 2,121,155 |
| Jan 26, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.40 | 0.95% | 1,077,333 |
| Jan 23, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.30 | 0.96% | 886,492 |
| Jan 22, 2026 | 10.30 | 10.50 | 10.20 | 10.40 | 10.21 | 1.96% | 3,263,160 |
| Jan 21, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.01 | - | 1,547,200 |
| Jan 20, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.01 | - | 1,867,704 |
| Jan 19, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.01 | - | 1,651,434 |
| Jan 16, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.01 | -1.92% | 1,521,975 |
| Jan 15, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.21 | -0.95% | 1,360,136 |
| Jan 14, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.30 | - | 2,187,150 |
| Jan 13, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.30 | - | 644,480 |
| Jan 12, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.30 | -0.94% | 1,761,469 |
| Jan 9, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.40 | -0.93% | 1,490,555 |
| Jan 8, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.50 | 0.94% | 730,351 |
| Jan 7, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.40 | -0.93% | 1,078,741 |
| Jan 6, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.50 | 1.90% | 910,360 |
| Jan 5, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.30 | -1.87% | 567,378 |
| Dec 30, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.50 | 0.94% | 600,712 |
| Dec 29, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.40 | - | 671,263 |
| Dec 26, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.40 | - | 1,548,559 |
| Dec 25, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.40 | 0.95% | 957,108 |
| Dec 24, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.30 | 0.96% | 2,661,223 |
| Dec 23, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.21 | 2.97% | 1,488,204 |
| Dec 22, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.91 | - | 1,953,426 |
| Dec 19, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 9.91 | - | 1,856,234 |
| Dec 18, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 9.91 | -0.98% | 1,400,483 |
| Dec 17, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.01 | - | 2,137,436 |
| Dec 16, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.01 | 0.99% | 1,715,719 |
| Dec 15, 2025 | 9.95 | 10.30 | 9.95 | 10.10 | 9.91 | 1.51% | 1,990,829 |
| Dec 12, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.76 | 0.51% | 932,939 |
| Dec 11, 2025 | 9.80 | 10.00 | 9.80 | 9.90 | 9.72 | 1.54% | 855,158 |
| Dec 9, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.57 | - | 707,625 |
| Dec 8, 2025 | 9.75 | 9.80 | 9.70 | 9.75 | 9.57 | - | 973,633 |
| Dec 4, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.57 | - | 560,303 |
| Dec 3, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.57 | - | 877,019 |
| Dec 2, 2025 | 9.80 | 9.85 | 9.60 | 9.75 | 9.57 | -0.51% | 2,979,916 |
| Dec 1, 2025 | 9.90 | 9.95 | 9.80 | 9.80 | 9.62 | -1.01% | 589,527 |
| Nov 28, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 9.72 | 0.51% | 671,870 |
| Nov 27, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.67 | - | 1,032,013 |
| Nov 26, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.67 | -0.51% | 764,001 |
| Nov 25, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.72 | 2.06% | 1,329,755 |
| Nov 24, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.52 | -1.02% | 450,145 |
| Nov 21, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.62 | 0.51% | 692,987 |
| Nov 20, 2025 | 9.95 | 10.00 | 9.75 | 9.75 | 9.38 | -2.01% | 3,020,346 |
| Nov 19, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.57 | -0.50% | 2,266,078 |
| Nov 18, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.62 | - | 962,496 |
| Nov 17, 2025 | 9.90 | 10.10 | 9.85 | 10.00 | 9.62 | 1.01% | 2,673,452 |
| Nov 14, 2025 | 9.85 | 9.95 | 9.85 | 9.90 | 9.52 | 0.51% | 1,094,308 |
| Nov 13, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.47 | -0.51% | 952,073 |
| Nov 12, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.52 | 0.51% | 1,252,487 |
| Nov 11, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | 9.47 | - | 331,549 |
| Nov 10, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.47 | 0.51% | 1,310,280 |
| Nov 7, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.43 | - | 588,731 |
| Nov 6, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.43 | 0.51% | 3,378,033 |
| Nov 5, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.38 | 0.52% | 839,050 |
| Nov 4, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.33 | - | 731,100 |
| Nov 3, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.33 | - | 1,111,604 |
| Oct 31, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.33 | - | 584,851 |
| Oct 30, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.33 | - | 1,159,600 |
| Oct 29, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.33 | - | 1,072,008 |
| Oct 28, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.33 | 0.52% | 1,925,366 |
| Oct 27, 2025 | 9.70 | 9.70 | 9.60 | 9.65 | 9.28 | - | 1,321,930 |
| Oct 24, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | 9.28 | -0.52% | 2,031,033 |
| Oct 22, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.33 | -1.02% | 867,233 |
| Oct 21, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.43 | 1.03% | 317,700 |
| Oct 20, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.33 | -0.51% | 350,540 |
| Oct 17, 2025 | 9.65 | 9.80 | 9.65 | 9.75 | 9.38 | 0.52% | 4,094,965 |
| Oct 16, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.33 | 0.52% | 635,545 |
| Oct 15, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.28 | -0.52% | 936,880 |
| Oct 14, 2025 | 9.60 | 9.75 | 9.60 | 9.70 | 9.33 | 0.52% | 522,194 |
| Oct 10, 2025 | 9.75 | 9.75 | 9.60 | 9.65 | 9.28 | -0.52% | 511,715 |
| Oct 9, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.33 | - | 391,581 |
| Oct 8, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.33 | -0.51% | 1,772,431 |
| Oct 7, 2025 | 9.75 | 9.80 | 9.70 | 9.75 | 9.38 | 0.52% | 1,335,553 |