IMPACT GROWTH REIT
IMPACT Growth Reit
Investor Relations


What is
REIT?

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2022 to Sep 28, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(01/09/2022 to 14/09/2022)
13.70 14.40 13.60 14.40 12,072,525 169,400,160
Previous 4 weeks
(03/08/2022 to 31/08/2022)
14.60 14.70 13.60 13.80 17,277,949 245,706,740
Daily Historical Data
28/09/2022 13.90 13.90 13.40 13.60 884,681 11,994,080
27/09/2022 13.90 13.90 13.70 13.90 658,260 9,102,850
26/09/2022 14.00 14.00 13.80 13.90 1,186,020 16,487,750
23/09/2022 14.00 14.00 13.90 13.90 463,220 6,461,800
22/09/2022 14.00 14.00 13.90 13.90 405,100 5,654,770
21/09/2022 14.00 14.00 13.80 13.90 1,632,811 8,808,560
20/09/2022 13.80 14.00 13.80 13.90 645,523 8,973,600
19/09/2022 14.00 14.10 13.70 13.80 2,659,549 37,057,820
16/09/2022 14.30 14.40 14.00 14.00 11,778,433 165,148,730
15/09/2022 14.40 14.40 14.20 14.40 1,803,121 25,806,750
14/09/2022 14.30 14.40 14.10 14.40 1,302,631 18,657,870
13/09/2022 14.30 14.40 14.30 14.40 1,476,922 21,250,170
12/09/2022 14.20 14.40 14.10 14.20 3,571,512 50,763,880
09/09/2022 13.80 14.10 13.70 14.00 1,163,632 16,133,730
08/09/2022 13.70 13.90 13.60 13.70 692,563 9,506,160
07/09/2022 13.70 13.90 13.60 13.70 1,526,434 20,982,340
06/09/2022 13.70 13.80 13.60 13.60 577,600 7,904,000
05/09/2022 13.70 13.90 13.60 13.70 875,660 12,071,310
02/09/2022 13.80 13.80 13.60 13.80 754,680 10,335,610
01/09/2022 13.70 13.80 13.70 13.80 130,891 1,795,090
31/08/2022 14.00 14.00 13.60 13.80 2,730,245 37,592,780
30/08/2022 14.10 14.10 13.80 14.00 1,100,250 15,363,890
29/08/2022 14.10 14.20 14.00 14.10 1,235,167 17,415,120
26/08/2022 14.20 14.20 14.00 14.10 688,910 9,698,700
25/08/2022 14.10 14.20 14.10 14.10 886,941 12,572,900
24/08/2022 14.20 14.30 14.10 14.10 536,238 7,598,730
23/08/2022 14.30 14.40 14.20 14.30 2,109,948 30,293,130
22/08/2022 14.30 14.30 14.10 14.20 290,600 4,141,140
19/08/2022 14.20 14.30 14.10 14.30 617,073 8,755,220
18/08/2022 14.50 14.50 14.10 14.30 1,504,259 21,433,750
17/08/2022 14.60 14.60 14.30 14.50 759,940 10,959,260
16/08/2022 14.60 14.60 14.40 14.50 244,505 3,552,400
15/08/2022 14.60 14.60 14.40 14.60 1,276,033 18,501,340
11/08/2022 14.60 14.60 14.40 14.60 798,711 11,556,660
10/08/2022 14.50 14.60 14.40 14.60 1,383,053 20,048,250
09/08/2022 14.50 14.60 14.50 14.60 54,321 791,600
08/08/2022 14.50 14.60 14.40 14.60 177,417 2,563,030
05/08/2022 14.60 14.70 14.40 14.50 215,503 3,130,980
04/08/2022 14.60 14.60 14.50 14.60 445,005 6,465,920
03/08/2022 14.60 14.70 14.60 14.60 223,830 3,271,940
02/08/2022 14.50 14.60 14.50 14.50 437,213 6,342,560
01/08/2022 14.50 14.60 14.50 14.60 62,433 910,750
Remark : Volume from SET main board.