Ally Freehold And Leasehold Real Estate Investment Trust (BKK:ALLY)
Thailand · Delayed Price · Currency is THB 4.500
-0.040 (-0.88%)
Oct 8, 2025, 4:39 PM ICT
BKK:ALLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 483,948 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.48 | 4.52 | 4.52 | - | 475,100 |
| Oct 3, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | - | 244,437 |
| Oct 2, 2025 | 4.56 | 4.60 | 4.48 | 4.52 | 4.52 | -0.44% | 552,213 |
| Oct 1, 2025 | 4.58 | 4.62 | 4.54 | 4.54 | 4.54 | -0.44% | 240,318 |
| Sep 30, 2025 | 4.58 | 4.60 | 4.56 | 4.56 | 4.56 | -0.44% | 150,900 |
| Sep 29, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 93,678 |
| Sep 26, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 69,700 |
| Sep 25, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | - | 39,202 |
| Sep 24, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | 1.32% | 91,021 |
| Sep 23, 2025 | 4.66 | 4.66 | 4.52 | 4.54 | 4.54 | -2.58% | 779,926 |
| Sep 22, 2025 | 4.68 | 4.68 | 4.56 | 4.66 | 4.66 | - | 441,316 |
| Sep 19, 2025 | 4.66 | 4.68 | 4.60 | 4.66 | 4.66 | -0.43% | 502,605 |
| Sep 18, 2025 | 4.84 | 4.84 | 4.66 | 4.68 | 4.68 | -2.50% | 654,449 |
| Sep 17, 2025 | 4.86 | 4.88 | 4.76 | 4.80 | 4.80 | -1.23% | 505,605 |
| Sep 16, 2025 | 4.64 | 4.88 | 4.64 | 4.86 | 4.86 | 3.85% | 979,135 |
| Sep 15, 2025 | 4.56 | 4.70 | 4.54 | 4.68 | 4.68 | 3.08% | 1,088,087 |
| Sep 12, 2025 | 4.42 | 4.56 | 4.42 | 4.54 | 4.54 | 2.71% | 990,217 |
| Sep 11, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | - | 1,147,600 |
| Sep 10, 2025 | 4.42 | 4.42 | 4.36 | 4.42 | 4.42 | - | 787,378 |
| Sep 9, 2025 | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 801,216 |
| Sep 8, 2025 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | - | 681,205 |
| Sep 5, 2025 | 4.40 | 4.44 | 4.36 | 4.40 | 4.40 | - | 580,101 |
| Sep 4, 2025 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | - | 190,100 |
| Sep 3, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.40 | -0.45% | 147,923 |
| Sep 2, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | 153,837 |
| Sep 1, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | - | 110,827 |
| 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 |