BA Airport Leasehold Real Estate Investment Trust (BKK:BAREIT)
Thailand · Delayed Price · Currency is THB 10.50
-0.10 (-0.94%)
May 25, 2026, 12:11 PM ICT
BKK:BAREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | - | -0.94% | 200 |
| May 22, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 357,623 |
| May 21, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 768,890 |
| May 20, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 986,030 |
| May 19, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 1,467,459 |
| May 18, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 510,747 |
| May 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 193,700 |
| May 14, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 539,004 |
| May 13, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 263,902 |
| May 12, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 1,156,319 |
| May 11, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 246,445 |
| May 8, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 247,500 |
| May 7, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 1,209,115 |
| May 6, 2026 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 0.99% | 1,320,023 |
| May 5, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.60 | 0.93% | 785,321 |
| Apr 30, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.50 | - | 225,642 |
| Apr 29, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.50 | 0.94% | 229,906 |
| Apr 28, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.40 | 0.95% | 136,606 |
| Apr 27, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.30 | - | 177,106 |
| Apr 24, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.30 | - | 471,280 |
| Apr 23, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.30 | -0.94% | 397,210 |
| Apr 22, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.40 | - | 1,401,000 |
| Apr 21, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.40 | - | 286,005 |
| Apr 20, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.40 | 0.95% | 165,554 |
| Apr 17, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.30 | - | 53,600 |
| Apr 16, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.30 | -1.87% | 651,880 |
| Apr 10, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.50 | - | 191,100 |
| Apr 9, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.50 | -0.93% | 507,805 |
| Apr 8, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.60 | 2.86% | 1,189,351 |
| Apr 7, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.30 | -0.94% | 583,904 |
| Apr 3, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.40 | 0.95% | 400,119 |
| Apr 2, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.30 | -0.94% | 316,477 |
| Apr 1, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.40 | 2.91% | 1,277,829 |
| Mar 31, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.10 | - | 874,449 |
| Mar 30, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.10 | - | 1,036,825 |
| Mar 27, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.10 | - | 593,625 |
| Mar 26, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.10 | -0.96% | 221,105 |
| Mar 25, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.20 | 0.97% | 752,779 |
| Mar 24, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.10 | - | 418,513 |
| Mar 23, 2026 | 10.60 | 10.70 | 10.20 | 10.30 | 10.10 | -2.83% | 1,157,367 |
| Mar 20, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.40 | 0.95% | 236,901 |
| Mar 19, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.30 | -0.94% | 157,815 |
| Mar 18, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.40 | 0.95% | 204,607 |
| Mar 17, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.30 | - | 575,394 |
| Mar 16, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.30 | -0.94% | 362,138 |
| Mar 13, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.40 | -0.93% | 668,699 |
| Mar 12, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.50 | -0.93% | 373,710 |
| Mar 11, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.60 | - | 561,714 |
| Mar 10, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.60 | - | 869,324 |
| Mar 9, 2026 | 10.60 | 10.90 | 10.50 | 10.80 | 10.60 | -2.70% | 695,105 |