Areeya Property PCL (BKK:A)
Thailand · Delayed Price · Currency is THB 2.780
0.00 (0.00%)
Jul 21, 2026, 10:06 AM ICT
Areeya Property PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.21% | 200 |
| Jul 13, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 148 |
| Jul 10, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -2.86% | 301 |
| Jul 8, 2026 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | - | 300 |
| Jul 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 501 |
| Jul 3, 2026 | 2.70 | 2.96 | 2.70 | 2.90 | 2.90 | -3.33% | 400 |
| Jun 30, 2026 | 2.98 | 3.00 | 2.70 | 3.00 | 3.00 | 7.14% | 400 |
| Jun 26, 2026 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -6.67% | 800 |
| Jun 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 100 |
| Jun 22, 2026 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -3.45% | 200 |
| Jun 17, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | - | 500 |
| Jun 16, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | - | 1,600 |
| Jun 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 401 |
| Jun 11, 2026 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | - | 301 |
| Jun 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 500 |
| Jun 5, 2026 | 2.82 | 3.10 | 2.82 | 2.90 | 2.90 | -14.71% | 5,029 |
| Jun 4, 2026 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 3.66% | 4,716 |
| Jun 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | 148 |
| May 29, 2026 | 3.36 | 3.36 | 3.00 | 3.34 | 3.34 | -1.76% | 1,800 |
| May 28, 2026 | 3.50 | 3.50 | 3.26 | 3.40 | 3.40 | -2.86% | 4,419 |
| May 27, 2026 | 4.22 | 4.22 | 3.24 | 3.50 | 3.50 | -24.24% | 22,508 |
| May 26, 2026 | 4.24 | 4.62 | 4.24 | 4.62 | 4.62 | 8.96% | 4,600 |
| May 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 200 |
| May 21, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -6.67% | 600 |
| May 20, 2026 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -3.02% | 201 |
| May 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | 201 |
| May 14, 2026 | 4.84 | 4.84 | 4.12 | 4.70 | 4.70 | -2.08% | 801 |
| May 7, 2026 | 3.50 | 4.80 | 3.50 | 4.80 | 4.80 | -0.83% | 200 |
| Feb 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 200 |
| Feb 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 100 |
| Feb 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 200 |
| Feb 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 100 |
| Feb 18, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 401 |
| Feb 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 100 |
| Feb 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 200 |
| Feb 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 201 |
| Feb 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 101 |
| Feb 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 200 |
| Feb 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 200 |
| Feb 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 200 |
| Feb 3, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 0.41% | 202 |
| Jan 30, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | 0.42% | 200 |
| Jan 26, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 300 |
| Jan 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | 200 |
| Jan 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 200 |
| Jan 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 200 |
| Jan 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | 101 |