Ally Freehold And Leasehold Real Estate Investment Trust (BKK:ALLY)
Thailand · Delayed Price · Currency is THB 4.420
+0.020 (0.45%)
Aug 29, 2025, 4:25 PM ICT
BKK:ALLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 87,545 |
| Aug 28, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.40 | -1.35% | 191,087 |
| Aug 27, 2025 | 4.48 | 4.54 | 4.42 | 4.46 | 4.35 | -0.45% | 447,520 |
| Aug 26, 2025 | 4.48 | 4.50 | 4.46 | 4.48 | 4.37 | - | 165,880 |
| Aug 25, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.37 | 0.45% | 114,100 |
| Aug 22, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.35 | 0.45% | 128,300 |
| Aug 21, 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 4.33 | - | 153,802 |
| Aug 20, 2025 | 4.44 | 4.46 | 4.40 | 4.44 | 4.33 | -0.89% | 178,205 |
| Aug 19, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.37 | 0.90% | 133,749 |
| Aug 18, 2025 | 4.44 | 4.46 | 4.44 | 4.44 | 4.33 | - | 398,800 |
| Aug 15, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.33 | - | 326,426 |
| Aug 14, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.33 | - | 322,200 |
| Aug 13, 2025 | 4.48 | 4.48 | 4.42 | 4.44 | 4.33 | 0.45% | 241,980 |
| Aug 8, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.31 | - | 200,200 |
| Aug 7, 2025 | 4.44 | 4.44 | 4.34 | 4.42 | 4.31 | -0.90% | 270,200 |
| Aug 6, 2025 | 4.42 | 4.48 | 4.42 | 4.46 | 4.35 | 0.90% | 293,116 |
| Aug 5, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.31 | 0.45% | 36,002 |
| Aug 4, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | 4.29 | 0.46% | 29,900 |
| Aug 1, 2025 | 4.38 | 4.40 | 4.36 | 4.38 | 4.27 | 0.46% | 42,113 |
| Jul 31, 2025 | 4.40 | 4.40 | 4.34 | 4.36 | 4.25 | -0.46% | 239,819 |
| Jul 30, 2025 | 4.34 | 4.40 | 4.34 | 4.38 | 4.27 | 0.92% | 172,400 |
| Jul 29, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.23 | - | 208,022 |
| Jul 25, 2025 | 4.38 | 4.38 | 4.30 | 4.34 | 4.23 | -0.91% | 748,401 |
| Jul 24, 2025 | 4.44 | 4.46 | 4.38 | 4.38 | 4.27 | -1.35% | 153,130 |
| Jul 23, 2025 | 4.46 | 4.48 | 4.38 | 4.44 | 4.33 | 0.45% | 222,025 |
| Jul 22, 2025 | 4.46 | 4.50 | 4.42 | 4.42 | 4.31 | -0.90% | 166,803 |
| Jul 21, 2025 | 4.46 | 4.46 | 4.44 | 4.46 | 4.35 | - | 93,300 |
| Jul 18, 2025 | 4.48 | 4.48 | 4.40 | 4.46 | 4.35 | - | 205,000 |
| Jul 17, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.35 | - | 32,301 |
| Jul 16, 2025 | 4.52 | 4.52 | 4.46 | 4.46 | 4.35 | - | 95,614 |
| Jul 15, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.35 | 1.36% | 95,411 |
| Jul 14, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.29 | -0.90% | 418,200 |
| Jul 11, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.33 | 1.37% | 85,060 |
| Jul 9, 2025 | 4.38 | 4.40 | 4.38 | 4.38 | 4.27 | - | 14,797 |
| Jul 8, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.27 | 0.46% | 76,900 |
| Jul 7, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.25 | - | 71,400 |
| Jul 4, 2025 | 4.36 | 4.36 | 4.34 | 4.36 | 4.25 | - | 20,313 |
| Jul 3, 2025 | 4.36 | 4.36 | 4.34 | 4.36 | 4.25 | - | 91,602 |
| Jul 2, 2025 | 4.36 | 4.38 | 4.34 | 4.36 | 4.25 | - | 144,552 |
| Jul 1, 2025 | 4.36 | 4.36 | 4.34 | 4.36 | 4.25 | - | 73,703 |
| Jun 30, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.25 | - | 84,726 |
| Jun 27, 2025 | 4.36 | 4.38 | 4.34 | 4.36 | 4.25 | - | 139,011 |
| Jun 26, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.25 | 0.93% | 26,820 |
| Jun 25, 2025 | 4.30 | 4.34 | 4.26 | 4.32 | 4.21 | 1.41% | 44,910 |
| Jun 24, 2025 | 4.26 | 4.34 | 4.26 | 4.26 | 4.15 | -0.47% | 95,519 |
| Jun 23, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.17 | -0.93% | 114,147 |
| Jun 20, 2025 | 4.34 | 4.34 | 4.28 | 4.32 | 4.21 | 0.47% | 123,164 |
| Jun 19, 2025 | 4.32 | 4.36 | 4.28 | 4.30 | 4.19 | -0.46% | 68,901 |
| Jun 18, 2025 | 4.42 | 4.42 | 4.32 | 4.32 | 4.21 | -2.26% | 261,449 |
| Jun 17, 2025 | 4.44 | 4.44 | 4.38 | 4.42 | 4.31 | -0.90% | 140,109 |