Issara Real Estate Investment Trust(TH:ISSARA)
4.88+0.02 (+0.41%)
TH:ISSARA
Issara Real Estate Investment Trust historical prices
4.88
At close:+0.02 (+0.41%)
Issara Real Estate Investment Trust (ISSARA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.82 | 4.88 | 4.80 | 4.88 | 4.88 | +0.41% | 8,500 | 1.07 |
| Nov 10, 2026 | 4.80 | 4.88 | 4.78 | 4.86 | 4.86 | +1.67% | 8,801 | 1.11 |
| Nov 09, 2026 | 4.78 | 5.20 | 4.78 | 4.90 | 4.90 | +2.51% | 11,400 | 1.48 |
| Nov 06, 2026 | 4.88 | 4.90 | 4.78 | 4.78 | 4.78 | 0.00% | 11,400 | 1.47 |
| Nov 05, 2026 | 4.86 | 4.88 | 4.78 | 4.78 | 4.78 | -2.45% | 12,700 | 1.67 |
| Nov 04, 2026 | 4.86 | 4.90 | 4.80 | 4.90 | 4.90 | 0.00% | 1,100 | 0.14 |
| Nov 03, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 7,000 | 0.90 |
| Nov 02, 2026 | 4.94 | 4.96 | 4.80 | 4.96 | 4.96 | 0.00% | 5,800 | 0.74 |
| Oct 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 10,000 | 1.27 |
| Oct 29, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 13,800 | 1.71 |
| Oct 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,100 | 0.13 |
| Oct 27, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 0.00% | 3,200 | 0.39 |
| Oct 26, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | +1.00% | 2,700 | 0.32 |
| Oct 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.00% | 1,600 | 0.18 |
| Oct 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 6,601 | 0.73 |
| Oct 19, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | +0.81% | 3,300 | 0.36 |
| Oct 16, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 10,200 | 1.09 |
| Oct 14, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 10,800 | 1.01 |
| Oct 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 2,200 | 0.20 |
| Oct 09, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 600 | 0.05 |
| Oct 08, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 6,300 | 0.56 |
| Oct 07, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | +0.98% | 3,600 | 0.32 |
| Oct 06, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 0.00% | 5,000 | 0.44 |
| Oct 05, 2026 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -6.42% | 34,505 | 3.16 |
| Oct 02, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | +0.93% | 400 | 0.04 |
| Sep 30, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | +1.89% | 3,900 | 0.33 |
| Sep 29, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | +2.91% | 5,601 | 0.48 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.00% | 3,700 | 0.31 |
| Sep 25, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.00% | 3,104 | 0.26 |
| Sep 24, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | -2.83% | 80,219 | 7.53 |
| Sep 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 1,200 | 0.11 |
| Sep 22, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -3.64% | 16,707 | 1.60 |
| Sep 21, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | +1.85% | 20,900 | 2.05 |
| Sep 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 5,847 | 0.58 |
| Sep 17, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 3,000 | 0.30 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | 5,540 | 0.55 |
| Sep 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 219 | 0.02 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 0.00% | 3,900 | 0.39 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -2.63% | 8,900 | 0.90 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 1,100 | 0.11 |
| Sep 09, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 400 | 0.04 |
| Sep 08, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 600 | 0.06 |
| Sep 04, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.00% | 1,600 | 0.16 |
| Sep 03, 2026 | 6.05 | 6.05 | 5.65 | 5.80 | 5.80 | +1.75% | 700 | 0.07 |
