BA Airport Leasehold Real Estate Investment Trust (BKK:BAREIT)
Thailand · Delayed Price · Currency is THB 9.75
0.00 (0.00%)
Aug 22, 2025, 4:39 PM ICT
BKK:BAREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | - | 62,406 |
| Aug 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 22,200 |
| Aug 20, 2025 | 9.65 | 9.80 | 9.65 | 9.75 | 9.75 | - | 152,200 |
| Aug 19, 2025 | 9.60 | 9.80 | 9.60 | 9.75 | 9.75 | 1.04% | 364,310 |
| Aug 18, 2025 | 9.75 | 9.75 | 9.60 | 9.65 | 9.65 | -1.03% | 610,102 |
| Aug 15, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | 1,192,200 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -0.51% | 567,261 |
| Aug 13, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 2.62% | 610,957 |
| Aug 8, 2025 | 9.55 | 9.60 | 9.55 | 9.55 | 9.55 | 0.53% | 558,234 |
| Aug 7, 2025 | 9.55 | 9.60 | 9.45 | 9.50 | 9.50 | -1.04% | 505,121 |
| Aug 6, 2025 | 9.45 | 9.60 | 9.35 | 9.60 | 9.60 | 0.52% | 1,059,539 |
| Aug 5, 2025 | 9.55 | 9.60 | 9.50 | 9.55 | 9.35 | - | 2,223,243 |
| Aug 4, 2025 | 9.65 | 9.65 | 9.55 | 9.55 | 9.35 | - | 1,177,671 |
| Aug 1, 2025 | 9.50 | 9.60 | 9.50 | 9.55 | 9.35 | - | 1,058,640 |
| Jul 31, 2025 | 9.50 | 9.55 | 9.40 | 9.55 | 9.35 | 0.53% | 1,295,603 |
| Jul 30, 2025 | 9.45 | 9.55 | 9.45 | 9.50 | 9.31 | 0.53% | 531,608 |
| Jul 29, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | 9.26 | - | 635,815 |
| Jul 25, 2025 | 9.45 | 9.50 | 9.45 | 9.45 | 9.26 | - | 675,567 |
| Jul 24, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.26 | 1.07% | 2,037,400 |
| Jul 23, 2025 | 9.30 | 9.45 | 9.30 | 9.35 | 9.16 | 0.54% | 1,391,000 |
| Jul 22, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.11 | -1.06% | 245,000 |
| Jul 21, 2025 | 9.30 | 9.45 | 9.30 | 9.40 | 9.21 | 0.53% | 743,900 |
| Jul 18, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.16 | -0.53% | 892,702 |
| Jul 17, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.21 | 1.08% | 192,800 |
| Jul 16, 2025 | 9.35 | 9.40 | 9.25 | 9.30 | 9.11 | -0.53% | 952,104 |
| Jul 15, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.16 | 1.63% | 737,600 |
| Jul 14, 2025 | 9.20 | 9.25 | 9.20 | 9.20 | 9.01 | - | 574,200 |
| Jul 11, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.01 | - | 455,801 |
| Jul 9, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.01 | - | 457,700 |
| Jul 8, 2025 | 9.20 | 9.20 | 9.10 | 9.20 | 9.01 | - | 1,443,410 |
| Jul 7, 2025 | 9.25 | 9.25 | 9.15 | 9.20 | 9.01 | -0.54% | 662,801 |
| Jul 4, 2025 | 9.30 | 9.30 | 9.20 | 9.25 | 9.06 | -0.54% | 575,800 |
| Jul 3, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.11 | 1.09% | 267,815 |
| Jul 2, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.01 | -1.08% | 866,924 |
| Jul 1, 2025 | 9.30 | 9.35 | 9.10 | 9.30 | 9.11 | -0.53% | 191,415 |
| Jun 30, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 9.16 | - | 501,830 |
| Jun 27, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 9.16 | - | 78,204 |
| Jun 26, 2025 | 9.35 | 9.40 | 9.30 | 9.35 | 9.16 | - | 395,404 |
| Jun 25, 2025 | 9.05 | 9.40 | 9.05 | 9.35 | 9.16 | 2.75% | 760,305 |
| Jun 24, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 8.91 | 0.55% | 746,104 |
| Jun 23, 2025 | 9.10 | 9.10 | 9.00 | 9.05 | 8.87 | -0.55% | 638,509 |
| Jun 20, 2025 | 9.10 | 9.10 | 9.05 | 9.10 | 8.91 | - | 828,010 |
| Jun 19, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 8.91 | 0.55% | 453,700 |
| Jun 18, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 8.87 | 0.56% | 255,700 |
| Jun 17, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 8.82 | - | 403,267 |
| Jun 16, 2025 | 9.15 | 9.15 | 8.95 | 9.00 | 8.82 | -1.64% | 734,400 |
| Jun 13, 2025 | 9.20 | 9.20 | 9.10 | 9.15 | 8.96 | -1.08% | 693,200 |
| Jun 12, 2025 | 9.30 | 9.30 | 9.20 | 9.25 | 9.06 | -0.54% | 222,924 |
| Jun 11, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | 9.11 | - | 20,500 |
| Jun 10, 2025 | 9.35 | 9.35 | 9.25 | 9.30 | 9.11 | -0.53% | 268,012 |