BA Airport Leasehold Real Estate Investment Trust (BKK:BAREIT)
Thailand · Delayed Price · Currency is THB 9.95
+0.05 (0.50%)
Nov 19, 2025, 3:20 PM ICT
BKK:BAREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | 0.51% | 1,085,200 |
| Nov 17, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 182,105 |
| Nov 14, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -1.50% | 678,513 |
| Nov 13, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 154,407 |
| Nov 12, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 0.51% | 1,234,300 |
| Nov 11, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 0.51% | 378,300 |
| Nov 10, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | -0.51% | 403,217 |
| Nov 7, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 214,102 |
| Nov 6, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | 153,900 |
| Nov 5, 2025 | 9.85 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 302,200 |
| Nov 4, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | 9.85 | -1.50% | 453,022 |
| Nov 3, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.80 | - | 274,834 |
| Oct 31, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.80 | 0.50% | 283,220 |
| Oct 30, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.75 | - | 80,495 |
| Oct 29, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.75 | - | 777,505 |
| Oct 28, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.75 | - | 837,501 |
| Oct 27, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.75 | 0.51% | 170,725 |
| Oct 24, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.70 | -0.50% | 764,050 |
| Oct 22, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.75 | 1.02% | 185,626 |
| Oct 21, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.65 | -0.51% | 105,647 |
| Oct 20, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.70 | - | 44,000 |
| Oct 17, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.70 | - | 45,401 |
| Oct 16, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.70 | -0.50% | 36,130 |
| Oct 15, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.75 | - | 141,901 |
| Oct 14, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.75 | - | 79,802 |
| Oct 10, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.75 | - | 213,324 |
| Oct 9, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.75 | 0.51% | 290,850 |
| Oct 8, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.70 | -0.50% | 162,160 |
| Oct 7, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.75 | -0.50% | 480,801 |
| Oct 6, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.80 | 0.50% | 145,000 |
| Oct 3, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.75 | -0.50% | 68,521 |
| Oct 2, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 9.80 | 0.50% | 106,402 |
| Oct 1, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.75 | - | 129,650 |
| Sep 30, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.75 | - | 134,220 |
| Sep 29, 2025 | 9.85 | 9.95 | 9.85 | 9.95 | 9.75 | 0.51% | 132,902 |
| Sep 26, 2025 | 9.90 | 9.90 | 9.80 | 9.90 | 9.70 | - | 284,440 |
| Sep 25, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.70 | - | 22,800 |
| Sep 24, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.70 | - | 385,000 |
| Sep 23, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.70 | 0.51% | 63,310 |
| Sep 22, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.65 | -0.51% | 219,702 |
| Sep 19, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.70 | -1.00% | 436,312 |
| Sep 18, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.80 | - | 218,105 |
| Sep 17, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.80 | - | 428,168 |
| Sep 16, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.80 | - | 988,428 |
| Sep 15, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 9.80 | 0.50% | 432,902 |
| Sep 12, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.75 | 0.51% | 1,033,203 |
| Sep 11, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.70 | - | 446,001 |
| Sep 10, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.70 | 0.51% | 183,001 |
| Sep 9, 2025 | 9.75 | 9.85 | 9.70 | 9.85 | 9.65 | 1.55% | 569,621 |
| Sep 8, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.51 | - | 186,416 |