Ally Freehold And Leasehold Real Estate Investment Trust (BKK:ALLY)
Thailand · Delayed Price · Currency is THB 4.640
+0.020 (0.43%)
May 7, 2026, 4:39 PM ICT
BKK:ALLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 218,502 |
| May 5, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 282,659 |
| Apr 30, 2026 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | - | 454,400 |
| Apr 29, 2026 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | 1.76% | 787,905 |
| Apr 28, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.54 | 0.44% | 568,629 |
| Apr 27, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | - | 591,619 |
| Apr 24, 2026 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 578,143 |
| Apr 23, 2026 | 4.54 | 4.54 | 4.48 | 4.50 | 4.50 | -0.44% | 658,591 |
| Apr 22, 2026 | 4.46 | 4.54 | 4.46 | 4.52 | 4.52 | 0.89% | 605,556 |
| Apr 21, 2026 | 4.46 | 4.48 | 4.42 | 4.48 | 4.48 | 0.90% | 573,302 |
| Apr 20, 2026 | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | - | 581,074 |
| Apr 17, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.83% | 443,444 |
| Apr 16, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | - | 286,400 |
| Apr 10, 2026 | 4.34 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | 145,906 |
| Apr 9, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 322,703 |
| Apr 8, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 387,901 |
| Apr 7, 2026 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | - | 170,011 |
| Apr 3, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 218,501 |
| Apr 2, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | 0.47% | 94,700 |
| Apr 1, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 488,208 |
| Mar 31, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 751,719 |
| Mar 30, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.47% | 454,725 |
| Mar 27, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 394,305 |
| Mar 26, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | - | 266,739 |
| Mar 25, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 73,210 |
| 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 |