BA Airport Leasehold Real Estate Investment Trust (BKK:BAREIT)
Thailand · Delayed Price · Currency is THB 10.30
0.00 (0.00%)
Dec 30, 2025, 4:39 PM ICT
BKK:BAREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 254,400 |
| Dec 16, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 380,901 |
| Dec 15, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | 36,700 |
| Dec 12, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | - | 75,200 |
| Dec 11, 2025 | 9.90 | 9.95 | 9.85 | 9.90 | 9.90 | - | 232,509 |
| Dec 9, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 71,400 |
| Dec 8, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -0.50% | 589,601 |
| Dec 4, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 69,900 |
| Dec 3, 2025 | 9.90 | 9.95 | 9.85 | 9.95 | 9.95 | 0.51% | 233,000 |
| Dec 2, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 536,536 |
| Dec 1, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 467,740 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 44,800 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 128,121 |
| Nov 26, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 275,000 |
| Nov 25, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | - | 203,900 |
| Nov 24, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | - | 148,218 |
| Nov 21, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 165,718 |
| Nov 20, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 294,900 |
| Nov 19, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 121,901 |
| 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 |