Ally Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.580 | 4.580 | 4.500 | 4.540 | 3.528 | 366,208 |
| 2024-07-24 | 4.600 | 4.620 | 4.580 | 4.580 | 3.559 | 191,112 |
| 2024-07-23 | 4.640 | 4.640 | 4.580 | 4.600 | 3.574 | 89,551 |
| 2024-07-19 | 4.620 | 4.620 | 4.580 | 4.620 | 3.590 | 104,827 |
| 2024-07-18 | 4.620 | 4.640 | 4.600 | 4.620 | 3.590 | 522,101 |
| 2024-07-17 | 4.600 | 4.660 | 4.600 | 4.640 | 3.606 | 897,402 |
| 2024-07-16 | 4.600 | 4.620 | 4.580 | 4.580 | 3.559 | 385,305 |
| 2024-07-15 | 4.580 | 4.660 | 4.580 | 4.600 | 3.574 | 102,954 |
| 2024-07-12 | 4.620 | 4.620 | 4.600 | 4.600 | 3.574 | 182,237 |
| 2024-07-11 | 4.560 | 4.620 | 4.520 | 4.580 | 3.559 | 278,709 |
| 2024-07-10 | 4.440 | 4.600 | 4.420 | 4.540 | 3.528 | 201,802 |
| 2024-07-09 | 4.380 | 4.440 | 4.380 | 4.440 | 3.450 | 410,626 |
| 2024-07-08 | 4.400 | 4.400 | 4.360 | 4.360 | 3.388 | 137,505 |
| 2024-07-05 | 4.400 | 4.400 | 4.300 | 4.380 | 3.404 | 235,700 |
| 2024-07-04 | 4.220 | 4.400 | 4.200 | 4.360 | 3.388 | 391,124 |
| 2024-07-03 | 4.200 | 4.260 | 4.000 | 4.200 | 3.264 | 279,265 |
| 2024-07-02 | 4.500 | 4.500 | 3.980 | 4.280 | 3.326 | 914,546 |
| 2024-07-01 | 4.500 | 4.520 | 4.480 | 4.500 | 3.497 | 349,026 |
| 2024-06-28 | 4.500 | 4.560 | 4.480 | 4.500 | 3.497 | 471,572 |
| 2024-06-27 | 4.580 | 4.600 | 4.500 | 4.520 | 3.512 | 416,403 |
| 2024-06-26 | 4.520 | 4.580 | 4.520 | 4.560 | 3.543 | 318,607 |
| 2024-06-25 | 4.600 | 4.600 | 4.500 | 4.520 | 3.512 | 386,140 |
| 2024-06-24 | 4.640 | 4.700 | 4.580 | 4.580 | 3.559 | 619,593 |
| 2024-06-21 | 4.620 | 4.660 | 4.620 | 4.640 | 3.606 | 228,700 |
| 2024-06-20 | 4.640 | 4.700 | 4.500 | 4.620 | 3.590 | 418,702 |
| 2024-06-19 | 4.740 | 4.760 | 4.500 | 4.660 | 3.621 | 529,915 |
| 2024-06-18 | 4.720 | 4.780 | 4.720 | 4.720 | 3.668 | 152,080 |
| 2024-06-17 | 4.880 | 4.880 | 4.720 | 4.720 | 3.668 | 381,601 |
| 2024-06-14 | 4.860 | 4.940 | 4.840 | 4.840 | 3.761 | 998,700 |
| 2024-06-13 | 4.900 | 4.940 | 4.860 | 4.860 | 3.777 | 6,021,602 |
| 2024-06-12 | 4.900 | 4.920 | 4.880 | 4.920 | 3.823 | 248,608 |
| 2024-06-11 | 4.960 | 4.960 | 4.900 | 4.900 | 3.808 | 563,814 |
| 2024-06-10 | 4.960 | 4.980 | 4.920 | 4.920 | 3.823 | 353,805 |
| 2024-06-07 | 5.000 | 5.000 | 4.940 | 4.940 | 3.839 | 933,807 |
| 2024-06-06 | 5.000 | 5.050 | 4.980 | 4.980 | 3.870 | 2,259,128 |
| 2024-06-05 | 5.000 | 5.100 | 5.000 | 5.100 | 3.963 | 132,145 |
| 2024-06-04 | 5.000 | 5.100 | 5.000 | 5.000 | 3.885 | 299,509 |
| 2024-05-31 | 5.050 | 5.100 | 5.000 | 5.000 | 3.885 | 228,042 |
| 2024-05-30 | 5.050 | 5.100 | 5.000 | 5.000 | 3.885 | 343,025 |
| 2024-05-29 | 5.050 | 5.150 | 5.000 | 5.000 | 3.885 | 971,536 |
| 2024-05-28 | 5.100 | 5.100 | 5.050 | 5.050 | 3.924 | 906,203 |
| 2024-05-27 | 5.100 | 5.150 | 5.050 | 5.100 | 3.963 | 546,322 |
| 2024-05-24 | 5.100 | 5.100 | 5.050 | 5.050 | 3.924 | 527,302 |
| 2024-05-23 | 5.150 | 5.200 | 5.100 | 5.100 | 3.963 | 265,602 |
| 2024-05-21 | 5.150 | 5.200 | 5.100 | 5.150 | 4.002 | 132,573 |
| 2024-05-20 | 5.250 | 5.350 | 5.250 | 5.300 | 4.017 | 660,392 |
| 2024-05-17 | 5.250 | 5.300 | 5.250 | 5.250 | 3.979 | 940,023 |
| 2024-05-16 | 5.350 | 5.350 | 5.250 | 5.250 | 3.979 | 439,109 |
| 2024-05-15 | 5.350 | 5.400 | 5.300 | 5.350 | 4.055 | 1,000,400 |
| 2024-05-14 | 5.450 | 5.450 | 5.350 | 5.400 | 4.092 | 822,252 |
| 2024-05-13 | 5.450 | 5.500 | 5.400 | 5.400 | 4.092 | 1,062,806 |
| 2024-05-10 | 5.600 | 5.600 | 5.500 | 5.550 | 4.206 | 1,489,574 |
| 2024-05-09 | 5.650 | 5.650 | 5.550 | 5.600 | 4.244 | 524,007 |
| 2024-05-08 | 5.700 | 5.700 | 5.600 | 5.650 | 4.282 | 828,773 |
| 2024-05-07 | 5.700 | 5.800 | 5.700 | 5.700 | 4.320 | 1,191,858 |
| 2024-05-03 | 5.650 | 5.750 | 5.650 | 5.700 | 4.320 | 1,075,743 |
| 2024-05-02 | 5.650 | 5.700 | 5.650 | 5.700 | 4.320 | 573,900 |
| 2024-04-30 | 5.600 | 5.700 | 5.600 | 5.650 | 4.282 | 279,000 |
| 2024-04-29 | 5.600 | 5.650 | 5.600 | 5.600 | 4.244 | 166,500 |
| 2024-04-26 | 5.650 | 5.650 | 5.550 | 5.650 | 4.282 | 674,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.1313 THB |
| 2026-08-21 | 0.1100 THB |
| 2026-05-25 | 0.1100 THB |
| 2026-02-25 | 0.1110 THB |
| 2025-11-26 | 0.1100 THB |
| 2025-08-28 | 0.1120 THB |
| 2025-05-29 | 0.1100 THB |
| 2025-02-28 | 0.1310 THB |
| 2024-11-22 | 0.1300 THB |
| 2024-08-23 | 0.1330 THB |
| 2024-05-21 | 0.1310 THB |
| 2024-03-07 | 0.1630 THB |
| 2023-11-23 | 0.1600 THB |
| 2023-08-22 | 0.1700 THB |
| 2023-05-24 | 0.1670 THB |
| 2023-03-09 | 0.1730 THB |
| 2022-11-24 | 0.1500 THB |
| 2022-08-23 | 0.1650 THB |
| 2022-05-25 | 0.1620 THB |
| 2022-03-07 | 0.1300 THB |
| 2021-08-26 | 0.0920 THB |
| 2021-05-31 | 0.1500 THB |
| 2021-03-10 | 0.0550 THB |
| 2020-11-24 | 0.1300 THB |
| 2020-05-26 | 0.1600 THB |
| 2020-03-10 | 0.0600 THB |
| 2019-11-29 | 0.1313 THB |
| 2019-07-30 | 0.0510 THB |
| 2019-05-16 | 0.1319 THB |
| 2019-02-12 | 0.1210 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.