BA Airport Leasehold Real Estate Investment Trust (BKK:BAREIT)
Thailand · Delayed Price · Currency is THB 10.70
0.00 (0.00%)
Apr 30, 2026, 4:36 PM ICT
BKK:BAREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 225,642 |
| Apr 29, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 229,906 |
| Apr 28, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 136,606 |
| Apr 27, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 177,106 |
| Apr 24, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 471,280 |
| Apr 23, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 397,210 |
| Apr 22, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 1,401,000 |
| Apr 21, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 286,005 |
| Apr 20, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 165,554 |
| Apr 17, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 53,600 |
| Apr 16, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 651,880 |
| Apr 10, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 191,100 |
| Apr 9, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 507,805 |
| Apr 8, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2.86% | 1,189,351 |
| Apr 7, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 583,904 |
| Apr 3, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 400,119 |
| Apr 2, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 316,477 |
| Apr 1, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 1,277,829 |
| Mar 31, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 874,449 |
| Mar 30, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - | 1,036,825 |
| Mar 27, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | 593,625 |
| Mar 26, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 221,105 |
| Mar 25, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 752,779 |
| Mar 24, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 418,513 |
| Mar 23, 2026 | 10.60 | 10.70 | 10.20 | 10.30 | 10.30 | -2.83% | 1,157,367 |
| Mar 20, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 236,901 |
| Mar 19, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 157,815 |
| Mar 18, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 204,607 |
| Mar 17, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 575,394 |
| Mar 16, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 362,138 |
| Mar 13, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 668,699 |
| Mar 12, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | 373,710 |
| Mar 11, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 561,714 |
| Mar 10, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - | 869,324 |
| Mar 9, 2026 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | -2.70% | 695,105 |
| Mar 6, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | - | 651,931 |
| Mar 5, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 0.91% | 587,420 |
| Mar 4, 2026 | 10.90 | 11.00 | 10.30 | 11.00 | 10.80 | -3.51% | 3,461,216 |
| Mar 2, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.19 | 0.88% | 1,063,445 |
| Feb 27, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.09 | 1.80% | 822,932 |
| Feb 26, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 10.90 | - | 300,250 |
| Feb 25, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 10.90 | 0.91% | 155,904 |
| Feb 24, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 10.80 | -0.90% | 358,210 |
| Feb 23, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 10.90 | 0.91% | 362,314 |
| Feb 20, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 10.80 | - | 898,126 |
| Feb 19, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.80 | - | 668,492 |
| Feb 18, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 10.80 | - | 758,313 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 10.80 | 0.92% | 335,506 |
| Feb 16, 2026 | 10.90 | 11.10 | 10.80 | 10.90 | 10.70 | 1.87% | 1,174,459 |
| Feb 13, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.51 | - | 712,828 |