Ally Freehold And Leasehold Real Estate Investment Trust (BKK:ALLY)
Thailand · Delayed Price · Currency is THB 4.320
+0.020 (0.47%)
Mar 25, 2026, 4:11 PM ICT
BKK:ALLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | 0.47% | 42,113 |
| Mar 23, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 257,113 |
| Mar 20, 2026 | 4.28 | 4.34 | 4.28 | 4.30 | 4.30 | 0.47% | 121,108 |
| Mar 19, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 344,306 |
| Mar 18, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 331,072 |
| Mar 17, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 176,911 |
| Mar 16, 2026 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 478,630 |
| Mar 13, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | - | 67,740 |
| Mar 12, 2026 | 4.32 | 4.34 | 4.26 | 4.32 | 4.32 | -0.46% | 129,802 |
| Mar 11, 2026 | 4.34 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 175,601 |
| Mar 10, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | 1.41% | 283,624 |
| Mar 9, 2026 | 4.28 | 4.28 | 4.16 | 4.26 | 4.26 | -0.47% | 704,009 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | - | 267,311 |
| Mar 5, 2026 | 4.20 | 4.32 | 4.20 | 4.28 | 4.28 | 1.90% | 813,863 |
| Mar 4, 2026 | 4.36 | 4.38 | 4.16 | 4.20 | 4.20 | -3.67% | 2,480,985 |
| Mar 2, 2026 | 4.40 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 955,861 |
| Feb 27, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 488,403 |
| Feb 26, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | 0.91% | 351,006 |
| Feb 25, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -2.23% | 669,694 |
| Feb 24, 2026 | 4.48 | 4.50 | 4.44 | 4.48 | 4.37 | - | 582,485 |
| Feb 23, 2026 | 4.50 | 4.52 | 4.46 | 4.48 | 4.37 | -0.88% | 2,106,807 |
| Feb 20, 2026 | 4.50 | 4.52 | 4.48 | 4.52 | 4.41 | 0.44% | 314,580 |
| Feb 19, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.39 | - | 588,841 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.39 | - | 954,235 |
| Feb 17, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.39 | -0.44% | 409,832 |
| Feb 16, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.41 | - | 590,892 |
| Feb 13, 2026 | 4.48 | 4.52 | 4.46 | 4.52 | 4.41 | 0.44% | 880,300 |
| Feb 12, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.39 | 0.90% | 440,400 |
| Feb 11, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.35 | 0.45% | 332,810 |
| Feb 10, 2026 | 4.46 | 4.48 | 4.44 | 4.44 | 4.33 | - | 223,620 |
| Feb 9, 2026 | 4.46 | 4.46 | 4.40 | 4.44 | 4.33 | -0.45% | 273,137 |
| Feb 6, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.35 | 1.36% | 387,527 |
| Feb 5, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.29 | -0.45% | 80,451 |
| Feb 4, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.31 | 1.38% | 358,435 |
| Feb 3, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.25 | -0.46% | 116,692 |
| Feb 2, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.27 | - | 206,535 |
| Jan 30, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.27 | 0.92% | 148,601 |
| Jan 29, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.23 | - | 108,210 |
| Jan 28, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.23 | 0.46% | 173,800 |
| Jan 27, 2026 | 4.34 | 4.38 | 4.32 | 4.32 | 4.21 | -0.46% | 251,596 |
| Jan 26, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.23 | - | 183,430 |
| Jan 23, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.23 | 0.46% | 483,700 |
| Jan 22, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.21 | -0.46% | 92,110 |
| Jan 21, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.23 | - | 287,402 |
| Jan 20, 2026 | 4.32 | 4.36 | 4.30 | 4.34 | 4.23 | 0.46% | 486,253 |
| Jan 19, 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 4.21 | - | 358,720 |
| Jan 16, 2026 | 4.42 | 4.44 | 4.04 | 4.32 | 4.21 | -2.70% | 1,720,182 |
| Jan 15, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.33 | -0.45% | 162,315 |
| Jan 14, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.35 | - | 113,789 |
| Jan 13, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.35 | - | 235,035 |