Ally Freehold And Leasehold Real Estate Investment Trust (BKK:ALLY)
Thailand · Delayed Price · Currency is THB 4.300
0.00 (0.00%)
Nov 28, 2025, 4:37 PM ICT
BKK:ALLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | - | 60,154 |
| Nov 27, 2025 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 224,433 |
| Nov 26, 2025 | 4.32 | 4.34 | 4.28 | 4.32 | 4.32 | -1.37% | 826,943 |
| Nov 25, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.27 | -0.45% | 265,405 |
| Nov 24, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.29 | - | 654,005 |
| Nov 21, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.29 | - | 227,125 |
| Nov 20, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | 4.29 | - | 523,600 |
| Nov 19, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.29 | 0.92% | 319,500 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.25 | -0.91% | 303,016 |
| Nov 17, 2025 | 4.38 | 4.40 | 4.36 | 4.40 | 4.29 | 0.46% | 319,437 |
| Nov 14, 2025 | 4.36 | 4.40 | 4.34 | 4.38 | 4.27 | -0.45% | 637,463 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.29 | - | 152,625 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.29 | - | 152,970 |
| Nov 11, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.29 | -0.45% | 67,934 |
| Nov 10, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.31 | 0.45% | 178,910 |
| Nov 7, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.29 | 0.46% | 51,854 |
| Nov 6, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.27 | -0.45% | 373,560 |
| Nov 5, 2025 | 4.40 | 4.42 | 4.38 | 4.40 | 4.29 | 0.46% | 133,362 |
| Nov 4, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.27 | -0.45% | 79,015 |
| Nov 3, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.29 | 0.46% | 287,951 |
| Oct 31, 2025 | 4.38 | 4.40 | 4.38 | 4.38 | 4.27 | 0.46% | 165,816 |
| Oct 30, 2025 | 4.38 | 4.40 | 4.36 | 4.36 | 4.25 | -0.46% | 129,850 |
| Oct 29, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.27 | - | 123,550 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.27 | - | 154,402 |
| Oct 27, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.27 | -0.90% | 253,423 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.31 | 0.45% | 106,400 |
| Oct 22, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.29 | - | 76,202 |
| Oct 21, 2025 | 4.40 | 4.42 | 4.34 | 4.40 | 4.29 | - | 199,320 |
| Oct 20, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.29 | -0.45% | 170,300 |
| Oct 17, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.31 | - | 147,863 |
| Oct 16, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.31 | 0.45% | 27,782 |
| Oct 15, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.29 | - | 205,003 |
| Oct 14, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.29 | -0.45% | 465,502 |
| Oct 10, 2025 | 4.42 | 4.46 | 4.40 | 4.42 | 4.31 | -0.90% | 667,089 |
| Oct 9, 2025 | 4.52 | 4.52 | 4.44 | 4.46 | 4.35 | -0.89% | 605,726 |
| Oct 8, 2025 | 4.52 | 4.54 | 4.50 | 4.50 | 4.39 | -0.88% | 548,306 |
| Oct 7, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.43 | 0.44% | 483,948 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.48 | 4.52 | 4.41 | - | 432,304 |
| Oct 3, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | 4.41 | - | 244,437 |
| Oct 2, 2025 | 4.56 | 4.60 | 4.48 | 4.52 | 4.41 | -0.44% | 552,213 |
| Oct 1, 2025 | 4.58 | 4.62 | 4.54 | 4.54 | 4.43 | -0.44% | 240,318 |
| Sep 30, 2025 | 4.58 | 4.60 | 4.56 | 4.56 | 4.45 | -0.44% | 150,900 |
| Sep 29, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.46 | -0.43% | 93,478 |
| Sep 26, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.48 | - | 69,700 |
| Sep 25, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.48 | - | 39,202 |
| Sep 24, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | 4.48 | 1.32% | 91,021 |
| Sep 23, 2025 | 4.66 | 4.66 | 4.52 | 4.54 | 4.43 | -2.58% | 779,926 |
| Sep 22, 2025 | 4.68 | 4.68 | 4.56 | 4.66 | 4.54 | - | 441,316 |
| Sep 19, 2025 | 4.66 | 4.68 | 4.60 | 4.66 | 4.54 | -0.43% | 502,605 |
| Sep 18, 2025 | 4.84 | 4.84 | 4.66 | 4.68 | 4.56 | -2.50% | 654,449 |