Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,650.15 -518.37 (-0.81%) CMC Crypto 200
1,315.84 -49.28 (-3.61%)
IMPACT Growth Real Estate Investment Trust (IMPACT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 432,605 |
| 03 May 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 552,400 |
| 02 May 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 528,800 |
| 30 Apr 2024 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | 295,500 |
| 29 Apr 2024 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | 613,700 |
| 26 Apr 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 373,000 |
| 25 Apr 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 92,600 |
| 24 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 23 Apr 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 213,100 |
| 22 Apr 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | 207,400 |
| 19 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 18 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 17 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 11 Apr 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 255,200 |
| 10 Apr 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 926,400 |
| 09 Apr 2024 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | 1,098,300 |
| 05 Apr 2024 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 200,900 |
| 04 Apr 2024 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 618,600 |
| 03 Apr 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 303,900 |
| 02 Apr 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 178,600 |
| 01 Apr 2024 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 213,200 |
| 29 Mar 2024 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 686,900 |
| 28 Mar 2024 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | 414,900 |
| 27 Mar 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 880,800 |
| 26 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 Mar 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 159,700 |
| 22 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 21 Mar 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 110,700 |
| 20 Mar 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | 132,000 |
| 19 Mar 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 146,900 |
| 18 Mar 2024 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | 182,400 |
| 15 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 14 Mar 2024 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 279,500 |
| 13 Mar 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 435,100 |
| 12 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 Mar 2024 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 93,700 |
| 08 Mar 2024 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 404,200 |
| 07 Mar 2024 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 896,400 |
| 06 Mar 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1,027,200 |
| 05 Mar 2024 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | 1,504,000 |
| 04 Mar 2024 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | 240,100 |
| 01 Mar 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 98,400 |
| 29 Feb 2024 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 441,500 |
| 28 Feb 2024 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 44,200 |
| 27 Feb 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 233,400 |
| 23 Feb 2024 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 141,800 |
| 22 Feb 2024 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | 87,200 |
| 21 Feb 2024 | 11.90 | 12.20 | 11.80 | 12.10 | 12.10 | 702,800 |
| 21 Feb 2024 | 0.2 Dividend | |||||
| 20 Feb 2024 | 12.00 | 12.10 | 11.90 | 12.10 | 11.90 | 524,800 |
| 19 Feb 2024 | 11.90 | 12.10 | 11.90 | 12.00 | 11.80 | 1,268,300 |
| 16 Feb 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.70 | 544,600 |
| 15 Feb 2024 | 11.90 | 11.90 | 11.70 | 11.90 | 11.70 | 436,300 |
| 14 Feb 2024 | 11.80 | 11.90 | 11.70 | 11.80 | 11.60 | 485,700 |
| 13 Feb 2024 | 11.80 | 12.10 | 11.70 | 11.80 | 11.60 | 1,250,100 |
| 12 Feb 2024 | 11.80 | 11.90 | 11.70 | 11.80 | 11.60 | 696,900 |
| 09 Feb 2024 | 12.00 | 12.10 | 11.80 | 11.90 | 11.70 | 1,892,900 |
| 08 Feb 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 11.70 | 387,500 |
| 07 Feb 2024 | 12.20 | 12.20 | 12.00 | 12.20 | 12.00 | 861,300 |
| 06 Feb 2024 | 12.30 | 12.30 | 12.10 | 12.20 | 12.00 | 311,200 |
| 05 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.30 | 12.10 | 465,000 |
| 02 Feb 2024 | 12.30 | 12.30 | 12.10 | 12.30 | 12.10 | 682,600 |
| 01 Feb 2024 | 12.00 | 12.30 | 12.00 | 12.30 | 12.10 | 779,700 |
| 31 Jan 2024 | 12.10 | 12.30 | 12.10 | 12.10 | 11.90 | 552,400 |
| 30 Jan 2024 | 12.10 | 12.30 | 12.10 | 12.20 | 12.00 | 407,100 |
| 29 Jan 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.00 | 534,300 |
| 26 Jan 2024 | 12.10 | 12.20 | 12.00 | 12.00 | 11.80 | 443,800 |
| 25 Jan 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 11.90 | 331,800 |
| 24 Jan 2024 | 12.20 | 12.50 | 12.10 | 12.40 | 12.20 | 349,800 |
| 23 Jan 2024 | 12.40 | 12.40 | 12.20 | 12.30 | 12.10 | 111,800 |
| 22 Jan 2024 | 12.30 | 12.70 | 12.30 | 12.70 | 12.49 | 418,800 |
| 19 Jan 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.29 | 324,000 |
| 18 Jan 2024 | 12.10 | 12.20 | 12.00 | 12.10 | 11.90 | 135,300 |
| 17 Jan 2024 | 12.20 | 12.30 | 12.00 | 12.10 | 11.90 | 1,300,700 |
| 16 Jan 2024 | 12.30 | 12.50 | 12.30 | 12.30 | 12.10 | 235,100 |
| 15 Jan 2024 | 12.30 | 12.50 | 12.30 | 12.30 | 12.10 | 184,700 |
| 12 Jan 2024 | 12.40 | 12.50 | 12.30 | 12.30 | 12.10 | 203,300 |
| 11 Jan 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.39 | 40,700 |
| 10 Jan 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.59 | 69,900 |
| 09 Jan 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.29 | 143,400 |
| 08 Jan 2024 | 13.00 | 13.00 | 12.70 | 13.00 | 12.79 | 741,800 |
| 05 Jan 2024 | 12.80 | 12.90 | 12.40 | 12.90 | 12.69 | 383,000 |
| 04 Jan 2024 | 12.40 | 12.80 | 12.30 | 12.70 | 12.49 | 258,000 |
| 03 Jan 2024 | 12.50 | 12.50 | 12.30 | 12.30 | 12.10 | 213,000 |
| 28 Dec 2023 | 12.30 | 12.60 | 12.30 | 12.40 | 12.20 | 620,300 |
| 27 Dec 2023 | 12.20 | 12.30 | 12.10 | 12.30 | 12.10 | 292,900 |
| 26 Dec 2023 | 12.00 | 12.20 | 12.00 | 12.10 | 11.90 | 608,000 |
| 25 Dec 2023 | 12.00 | 12.10 | 11.80 | 12.10 | 11.90 | 426,500 |
| 22 Dec 2023 | 12.20 | 12.20 | 11.90 | 11.90 | 11.70 | 140,600 |
| 21 Dec 2023 | 12.10 | 12.30 | 12.10 | 12.20 | 12.00 | 346,300 |
| 20 Dec 2023 | 11.80 | 12.10 | 11.80 | 12.10 | 11.90 | 247,200 |
| 19 Dec 2023 | 11.80 | 11.90 | 11.80 | 11.80 | 11.60 | 611,400 |
| 18 Dec 2023 | 11.70 | 12.00 | 11.60 | 11.80 | 11.60 | 1,544,600 |
| 15 Dec 2023 | 12.20 | 12.40 | 11.80 | 11.80 | 11.60 | 1,103,300 |
| 14 Dec 2023 | 12.10 | 12.20 | 12.10 | 12.10 | 11.90 | 62,800 |
| 13 Dec 2023 | 12.00 | 12.20 | 12.00 | 12.20 | 12.00 | 194,100 |
| 12 Dec 2023 | 12.20 | 12.30 | 12.20 | 12.20 | 12.00 | 96,900 |
| 08 Dec 2023 | 12.20 | 12.30 | 12.20 | 12.20 | 12.00 | 229,600 |
| 07 Dec 2023 | 12.20 | 12.30 | 12.10 | 12.20 | 12.00 | 476,900 |
| 06 Dec 2023 | 12.10 | 12.30 | 12.00 | 12.10 | 11.90 | 806,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.