BA Airport Leasehold Real Estate Investment Trust (BKK:BAREIT)
Thailand · Delayed Price · Currency is THB 9.55
-0.05 (-0.52%)
Aug 1, 2025, 4:38 PM ICT
BKK:BAREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.50 | 9.55 | 9.40 | 9.55 | 9.55 | 0.53% | 1,310,203 |
| Jul 30, 2025 | 9.45 | 9.55 | 9.45 | 9.50 | 9.50 | 0.53% | 531,608 |
| Jul 29, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | - | 635,815 |
| Jul 25, 2025 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | - | 675,567 |
| Jul 24, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.07% | 2,037,400 |
| Jul 23, 2025 | 9.30 | 9.45 | 9.30 | 9.35 | 9.35 | 0.54% | 1,391,000 |
| Jul 22, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | 245,000 |
| Jul 21, 2025 | 9.30 | 9.45 | 9.30 | 9.40 | 9.40 | 0.53% | 743,900 |
| Jul 18, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | -0.53% | 892,702 |
| Jul 17, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 192,800 |
| Jul 16, 2025 | 9.35 | 9.40 | 9.25 | 9.30 | 9.30 | -0.53% | 952,104 |
| Jul 15, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.63% | 737,600 |
| Jul 14, 2025 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | - | 574,200 |
| Jul 11, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | - | 455,801 |
| Jul 9, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | - | 457,700 |
| Jul 8, 2025 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | - | 1,443,410 |
| Jul 7, 2025 | 9.25 | 9.25 | 9.15 | 9.20 | 9.20 | -0.54% | 662,801 |
| Jul 4, 2025 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | -0.54% | 575,800 |
| Jul 3, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 267,815 |
| Jul 2, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 866,924 |
| Jul 1, 2025 | 9.30 | 9.35 | 9.10 | 9.30 | 9.30 | -0.53% | 191,415 |
| Jun 30, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | - | 501,830 |
| Jun 27, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | - | 78,204 |
| Jun 26, 2025 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | - | 395,404 |
| Jun 25, 2025 | 9.05 | 9.40 | 9.05 | 9.35 | 9.35 | 2.75% | 760,305 |
| Jun 24, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 746,104 |
| Jun 23, 2025 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | -0.55% | 638,509 |
| Jun 20, 2025 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 828,010 |
| Jun 19, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 453,700 |
| Jun 18, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 255,700 |
| Jun 17, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 403,267 |
| Jun 16, 2025 | 9.15 | 9.15 | 8.95 | 9.00 | 9.00 | -1.64% | 734,400 |
| Jun 13, 2025 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | -1.08% | 693,200 |
| Jun 12, 2025 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | -0.54% | 222,924 |
| Jun 11, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | 20,500 |
| Jun 10, 2025 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | -0.53% | 268,012 |
| Jun 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 335,301 |
| Jun 6, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | - | 59,999 |
| Jun 5, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | 48,900 |
| Jun 4, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | - | 80,518 |
| May 30, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 440,735 |
| May 29, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - | 318,910 |
| May 28, 2025 | 9.30 | 9.35 | 9.30 | 9.30 | 9.30 | - | 1,282,400 |
| May 27, 2025 | 9.30 | 9.35 | 9.25 | 9.30 | 9.30 | - | 117,110 |
| May 26, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | 99,847 |
| May 23, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | 180,503 |
| May 22, 2025 | 9.30 | 9.40 | 9.30 | 9.35 | 9.35 | 0.54% | 121,400 |
| May 21, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | 444,408 |
| May 20, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 125,711 |
| May 19, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | 153,213 |