BA Airport Leasehold Real Estate Investment Trust (BKK:BAREIT)
Thailand · Delayed Price · Currency is THB 11.40
+0.10 (0.88%)
At close: Mar 2, 2026
BKK:BAREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 1,063,445 |
| Feb 27, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 1.80% | 822,932 |
| Feb 26, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 300,250 |
| Feb 25, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 155,904 |
| Feb 24, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 358,210 |
| Feb 23, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 362,314 |
| Feb 20, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - | 898,126 |
| Feb 19, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 668,492 |
| Feb 18, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - | 758,313 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 335,506 |
| Feb 16, 2026 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | 1.87% | 1,174,459 |
| Feb 13, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 712,828 |
| Feb 12, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 152,200 |
| Feb 11, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 185,125 |
| Feb 10, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 610,044 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 470,610 |
| Feb 6, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 269,024 |
| Feb 5, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 414,322 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 100,415 |
| Feb 3, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | - | 538,569 |
| Feb 2, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 747,923 |
| Jan 30, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 70,000 |
| Jan 29, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 218,410 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 1,055,425 |
| Jan 27, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 541,593 |
| Jan 26, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 843,323 |
| Jan 23, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 723,921 |
| Jan 22, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 465,734 |
| Jan 21, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | - | 842,001 |
| Jan 20, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,028,183 |
| Jan 19, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 794,115 |
| Jan 16, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 729,771 |
| Jan 15, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 470,450 |
| Jan 14, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 200,822 |
| Jan 13, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - | 2,056,910 |
| Jan 12, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | 544,253 |
| Jan 9, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 527,200 |
| Jan 8, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 31,102 |
| Jan 7, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 330,806 |
| Jan 6, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 587,180 |
| Jan 5, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 251,205 |
| Dec 30, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 372,700 |
| Dec 29, 2025 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | 187,104 |
| Dec 26, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 361,408 |
| Dec 25, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 863,202 |
| Dec 24, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 155,001 |
| Dec 23, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 199,713 |
| Dec 22, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 507,622 |
| Dec 19, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 162,268 |
| Dec 18, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 206,711 |