BA Airport Leasehold Real Estate Investment Trust (BKK:BAREIT)
Thailand · Delayed Price · Currency is THB 10.00
+0.05 (0.50%)
Oct 30, 2025, 10:36 AM ICT
BKK:BAREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 777,505 |
| Oct 28, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | - | 1,147,875 |
| Oct 27, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 0.51% | 170,725 |
| Oct 24, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 784,150 |
| Oct 22, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.95 | 1.02% | 185,626 |
| Oct 21, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -0.51% | 105,647 |
| Oct 20, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | - | 48,300 |
| Oct 17, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | - | 45,401 |
| Oct 16, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 36,130 |
| Oct 15, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | - | 141,901 |
| Oct 14, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 83,202 |
| Oct 10, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | - | 213,324 |
| Oct 9, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | 294,850 |
| Oct 8, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 162,422 |
| Oct 7, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 480,801 |
| Oct 6, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 145,000 |
| Oct 3, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 68,621 |
| Oct 2, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 106,402 |
| Oct 1, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 133,050 |
| Sep 30, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 134,220 |
| Sep 29, 2025 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 0.51% | 132,902 |
| Sep 26, 2025 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | - | 284,440 |
| Sep 25, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | - | 23,800 |
| Sep 24, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | 385,000 |
| Sep 23, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 63,310 |
| Sep 22, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | -0.51% | 219,702 |
| Sep 19, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 436,312 |
| Sep 18, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 218,105 |
| Sep 17, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 428,168 |
| Sep 16, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - | 988,428 |
| Sep 15, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 432,902 |
| Sep 12, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.95 | 0.51% | 1,033,203 |
| Sep 11, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 446,001 |
| Sep 10, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 183,001 |
| Sep 9, 2025 | 9.75 | 9.85 | 9.70 | 9.85 | 9.85 | 1.55% | 569,621 |
| Sep 8, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | - | 186,416 |
| Sep 5, 2025 | 9.65 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 113,004 |
| Sep 4, 2025 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | -0.52% | 310,930 |
| Sep 3, 2025 | 9.60 | 9.65 | 9.55 | 9.65 | 9.65 | - | 566,601 |
| Sep 2, 2025 | 9.70 | 9.70 | 9.55 | 9.65 | 9.65 | -0.52% | 502,025 |
| Sep 1, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | - | 173,714 |
| Aug 29, 2025 | 9.75 | 9.85 | 9.70 | 9.70 | 9.70 | -0.51% | 135,706 |
| Aug 28, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 235,601 |
| Aug 27, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | - | 452,623 |
| Aug 26, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 423,563 |
| Aug 25, 2025 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | 88,402 |
| 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 |