Areeya Property PCL (BKK:A)
Thailand · Delayed Price · Currency is THB 4.240
+0.040 (0.95%)
May 22, 2026, 9:55 AM ICT
Areeya Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 100 |
| Jan 13, 2026 | 4.86 | 4.90 | 4.48 | 4.86 | 4.86 | - | 20,300 |
| Jan 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | 200 |
| Jan 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | 20,000 |
| Jan 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 100 |
| Jan 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 101 |
| Jan 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 200 |
| Dec 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | 102 |
| Dec 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | 100 |
| Dec 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 100 |
| Dec 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 103 |
| Dec 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 200 |