IMPACT GROWTH REIT
IMPACT Growth Reit
Investor Relations


What is
REIT?

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2022 to May 27, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/04/2022 to 12/05/2022)
16.50 16.90 16.40 16.70 3,021,300 50,226,870
Previous 4 weeks
(24/03/2022 to 26/04/2022)
16.00 17.30 15.80 16.50 5,294,600 87,878,960
Daily Historical Data
27/05/2022 16.20 16.30 16.10 16.30 375,320 6,071,840
26/05/2022 16.30 16.30 16.10 16.20 940,126 15,158,700
25/05/2022 16.10 16.30 16.10 16.30 200,110 3,239,230
24/05/2022 16.30 16.40 16.30 16.40 372,553 6,076,710
23/05/2022 16.20 16.40 16.20 16.30 675,400 11,004,370
20/05/2022 16.40 16.40 16.00 16.30 1,310,300 21,307,140
19/05/2022 16.50 16.60 16.40 16.40 247,500 4,075,590
18/05/2022 16.80 16.80 16.50 16.70 381,800 6,329,440
17/05/2022 16.60 16.80 16.60 16.60 214,400 3,575,640
13/05/2022 16.60 16.80 16.60 16.70 816,700 13,698,830
12/05/2022 16.80 16.80 16.60 16.70 286,300 4,772,630
11/05/2022 16.90 16.90 16.70 16.80 18,100 303,140
10/05/2022 16.40 16.90 16.40 16.90 739,500 12,368,600
09/05/2022 16.50 16.50 16.40 16.40 214,000 3,518,410
06/05/2022 16.40 16.80 16.40 16.40 465,000 7,731,520
05/05/2022 16.40 16.60 16.40 16.40 184,100 3,032,760
03/05/2022 16.80 16.80 16.40 16.40 284,100 4,688,740
29/04/2022 16.80 16.90 16.40 16.90 370,800 6,192,070
28/04/2022 16.70 16.90 16.50 16.70 196,200 3,268,960
27/04/2022 16.50 16.80 16.50 16.50 263,200 4,350,040
26/04/2022 16.80 16.90 16.50 16.50 621,200 10,289,390
25/04/2022 17.10 17.10 16.80 16.80 142,500 2,416,240
22/04/2022 17.10 17.20 16.80 17.20 188,800 3,213,730
21/04/2022 16.60 17.30 16.60 17.10 785,600 13,373,030
20/04/2022 16.70 16.80 16.50 16.60 132,700 2,217,050
19/04/2022 16.50 16.50 16.40 16.50 73,300 1,204,730
18/04/2022 16.60 16.60 16.40 16.40 71,800 1,184,110
12/04/2022 16.80 16.80 16.60 16.70 22,300 372,320
11/04/2022 16.50 16.80 16.50 16.80 171,400 2,851,160
08/04/2022 16.50 16.70 16.50 16.50 63,900 1,060,380
07/04/2022 16.80 16.80 16.60 16.70 51,100 850,280
05/04/2022 16.90 17.00 16.80 16.90 56,400 949,300
04/04/2022 17.00 17.00 16.70 16.70 309,500 5,227,820
01/04/2022 17.00 17.10 16.80 16.80 124,400 2,108,350
Remark : Volume from SET main board.