AIM Industrial Growth Freehold and Leasehold Real Estate Investment Trust (BKK:AIMIRT)
Thailand · Delayed Price · Currency is THB 9.80
-0.05 (-0.51%)
Aug 5, 2025, 4:21 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 0.51% | 145,113 |
| Aug 4, 2025 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 3,920 |
| Aug 1, 2025 | 9.85 | 9.90 | 9.75 | 9.85 | 9.85 | - | 97,377 |
| Jul 31, 2025 | 9.65 | 9.85 | 9.60 | 9.85 | 9.85 | 2.07% | 631,525 |
| Jul 30, 2025 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 1.05% | 54,227 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.45 | 9.55 | 9.55 | - | 207,391 |
| Jul 25, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 31,610 |
| Jul 24, 2025 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 172,063 |
| Jul 23, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 1.05% | 145,227 |
| Jul 22, 2025 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -0.52% | 150,610 |
| Jul 21, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.05% | 147,192 |
| Jul 18, 2025 | 9.55 | 9.60 | 9.50 | 9.50 | 9.50 | - | 156,818 |
| Jul 17, 2025 | 9.55 | 9.65 | 9.50 | 9.50 | 9.50 | -1.04% | 354,958 |
| Jul 16, 2025 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | - | 94,711 |
| Jul 15, 2025 | 9.55 | 9.65 | 9.55 | 9.60 | 9.60 | 0.52% | 216,157 |
| Jul 14, 2025 | 9.55 | 9.60 | 9.55 | 9.55 | 9.55 | - | 59,013 |
| Jul 11, 2025 | 9.55 | 9.55 | 9.45 | 9.55 | 9.55 | - | 199,129 |
| Jul 9, 2025 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | - | 161,215 |
| Jul 8, 2025 | 9.60 | 9.60 | 9.45 | 9.55 | 9.55 | -1.04% | 459,109 |
| Jul 7, 2025 | 9.65 | 9.70 | 9.60 | 9.65 | 9.65 | - | 17,149 |
| Jul 4, 2025 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | - | 239,604 |
| Jul 3, 2025 | 9.60 | 9.70 | 9.60 | 9.65 | 9.65 | 0.52% | 290,827 |
| Jul 2, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | 162,103 |
| Jul 1, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - | 653,316 |
| Jun 30, 2025 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | - | 19,200 |
| Jun 27, 2025 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | - | 70,346 |
| Jun 26, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 49,283 |
| Jun 25, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 0.53% | 520,663 |
| Jun 24, 2025 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | - | 231,505 |
| Jun 23, 2025 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | -0.53% | 145,393 |
| Jun 20, 2025 | 9.45 | 9.50 | 9.40 | 9.45 | 9.45 | - | 423,341 |
| Jun 19, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.05% | 168,879 |
| Jun 18, 2025 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | - | 75,034 |
| Jun 17, 2025 | 9.55 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 51,595 |
| Jun 16, 2025 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | - | 97,118 |
| Jun 13, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 0.52% | 131,923 |
| Jun 12, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - | 189,562 |
| Jun 11, 2025 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | - | 183,565 |
| Jun 10, 2025 | 9.60 | 9.65 | 9.55 | 9.55 | 9.55 | -0.52% | 122,205 |
| Jun 9, 2025 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | - | 98,865 |
| Jun 6, 2025 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | -0.52% | 158,433 |
| Jun 5, 2025 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | -0.52% | 93,176 |
| Jun 4, 2025 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | - | 117,126 |
| May 30, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | - | 134,222 |
| May 29, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | 161,640 |
| May 28, 2025 | 9.65 | 9.65 | 9.60 | 9.65 | 9.65 | - | 22,910 |
| May 27, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - | 103,705 |
| May 26, 2025 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | -0.52% | 137,661 |
| May 23, 2025 | 9.60 | 9.70 | 9.55 | 9.70 | 9.70 | 0.52% | 237,484 |
| May 22, 2025 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 0.52% | 112,871 |