Sala @ Sathorn Property Fund Ord (SSPF.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:27PM ICT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 300 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 26,002 |
| 23 Apr 2024 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 1,000 |
| 22 Apr 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 26,300 |
| 19 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 200 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
| 11 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7,600 |
| 10 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2,400 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | 400 |
| 04 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 600 |
| 03 Apr 2024 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 200 |
| 02 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 100 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 5,000 |
| 28 Mar 2024 | 5.35 | 5.60 | 5.35 | 5.35 | 5.35 | 2,100 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 300 |
| 18 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 2,600 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 600 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 500 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 700 |
| 23 Feb 2024 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 1,300 |
| 22 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 123 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2,500 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 1,400 |
| 14 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 700 |
| 13 Feb 2024 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 1,900 |
| 12 Feb 2024 | 5.05 | 5.40 | 5.05 | 5.20 | 5.20 | 3,100 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 5.25 | 5.35 | 5.10 | 5.35 | 5.35 | 5,000 |
| 07 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 150 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | 1,000 |
| 02 Feb 2024 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 300 |
| 01 Feb 2024 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | 1,505 |
| 31 Jan 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 701 |
| 30 Jan 2024 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 901 |
| 29 Jan 2024 | 5.40 | 5.75 | 5.35 | 5.35 | 5.35 | 26,203 |
| 26 Jan 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 700 |
| 25 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 202 |
| 24 Jan 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 300 |
| 23 Jan 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 2,601 |
| 22 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 300 |
| 19 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 200 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 801 |
| 16 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3,000 |
| 15 Jan 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 4,102 |
| 12 Jan 2024 | 5.15 | 5.25 | 5.05 | 5.25 | 5.25 | 16,600 |
| 11 Jan 2024 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 500 |
| 10 Jan 2024 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | 2,900 |
| 09 Jan 2024 | 5.30 | 5.55 | 5.30 | 5.35 | 5.35 | 1,700 |
| 08 Jan 2024 | 5.25 | 5.60 | 5.25 | 5.60 | 5.60 | 300 |
| 05 Jan 2024 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 2,510 |
| 04 Jan 2024 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 1,001 |
| 03 Jan 2024 | 5.45 | 5.80 | 5.35 | 5.60 | 5.60 | 3,000 |
| 28 Dec 2023 | 5.00 | 6.95 | 5.00 | 6.95 | 6.95 | 10,400 |
| 27 Dec 2023 | 4.78 | 5.40 | 4.78 | 5.40 | 5.40 | 8,300 |
| 26 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| 21 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| 20 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| 19 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 210 |
| 18 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| 15 Dec 2023 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 400 |
| 14 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| 13 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| 12 Dec 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 200 |
| 08 Dec 2023 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 600 |
| 07 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| 06 Dec 2023 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 7,000 |
| 04 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| 01 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 201 |
| 30 Nov 2023 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 608 |
| 29 Nov 2023 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 400 |
| 28 Nov 2023 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 400 |
| *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.