BA Airport Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.150	9.250	9.150	9.200	7.716	72,300
2024-07-24	9.200	9.200	9.100	9.100	7.632	89,200
2024-07-23	9.300	9.350	9.000	9.200	7.716	405,024
2024-07-19	9.450	9.450	9.300	9.300	7.800	180,910
2024-07-18	9.400	9.450	9.200	9.450	7.926	482,700
2024-07-17	9.300	9.450	9.300	9.400	7.884	93,309
2024-07-16	9.250	9.350	9.250	9.300	7.800	1,199,103
2024-07-15	9.200	9.250	9.100	9.250	7.758	235,800
2024-07-12	9.000	9.200	9.000	9.200	7.716	627,400
2024-07-11	9.000	9.000	8.950	9.000	7.548	123,702
2024-07-10	9.100	9.150	8.950	9.000	7.548	142,001
2024-07-09	8.900	9.100	8.900	9.100	7.632	387,500
2024-07-08	9.000	9.000	8.900	8.950	7.506	110,452
2024-07-05	9.000	9.000	8.950	8.950	7.506	103,106
2024-07-04	8.850	9.000	8.850	8.950	7.506	1,283,600
2024-07-03	8.800	8.850	8.800	8.850	7.423	134,800
2024-07-02	8.800	8.850	8.800	8.850	7.423	60,300
2024-07-01	8.950	8.950	8.800	8.850	7.423	286,100
2024-06-28	8.900	8.900	8.800	8.850	7.423	156,011
2024-06-27	8.900	8.950	8.850	8.850	7.423	2,806,800
2024-06-26	8.950	9.000	8.900	8.950	7.506	117,300
2024-06-25	9.000	9.000	8.950	8.950	7.506	45,600
2024-06-24	9.000	9.000	8.950	9.000	7.548	120,400
2024-06-21	9.000	9.100	8.950	9.050	7.590	302,300
2024-06-20	9.000	9.100	8.900	9.000	7.548	208,357
2024-06-19	9.000	9.050	8.800	8.900	7.465	726,200
2024-06-18	9.000	9.050	9.000	9.000	7.548	87,609
2024-06-17	9.000	9.050	8.900	9.050	7.590	302,501
2024-06-14	8.950	9.050	8.950	9.000	7.548	483,201
2024-06-13	9.100	9.150	8.950	8.950	7.506	615,500
2024-06-12	9.050	9.100	9.000	9.050	7.590	106,100
2024-06-11	9.150	9.150	8.950	8.950	7.506	833,200
2024-06-10	9.150	9.200	9.150	9.150	7.674	162,200
2024-06-07	9.300	9.300	9.150	9.200	7.716	362,000
2024-06-06	9.400	9.450	9.300	9.300	7.800	135,700
2024-06-05	9.300	9.450	9.250	9.400	7.884	88,501
2024-06-04	9.150	9.200	9.100	9.200	7.716	397,000
2024-05-31	9.250	9.250	9.150	9.200	7.716	286,400
2024-05-30	9.250	9.300	9.200	9.200	7.716	406,100
2024-05-29	9.350	9.400	9.250	9.300	7.800	237,301
2024-05-28	9.400	9.400	9.300	9.350	7.842	566,400
2024-05-27	9.450	9.450	9.400	9.450	7.926	36,301
2024-05-24	9.500	9.550	9.400	9.450	7.926	314,100
2024-05-23	9.450	9.500	9.400	9.500	7.968	53,300
2024-05-21	9.400	9.500	9.350	9.400	7.884	283,300
2024-05-20	9.400	9.500	9.400	9.400	7.884	208,100
2024-05-17	9.500	9.500	9.450	9.500	7.968	52,500
2024-05-16	9.500	9.550	9.400	9.500	7.968	345,807
2024-05-15	9.500	9.600	9.500	9.500	7.968	65,400
2024-05-14	9.600	9.600	9.450	9.500	7.968	221,500
2024-05-13	9.500	9.550	9.450	9.550	8.010	1,098,300
2024-05-10	9.600	9.600	9.450	9.500	7.968	506,695
2024-05-09	9.600	9.600	9.450	9.500	7.968	289,718
2024-05-08	9.600	9.650	9.600	9.600	8.052	264,900
2024-05-07	9.700	9.950	9.650	9.850	8.110	1,252,600
2024-05-03	9.650	9.700	9.600	9.700	7.986	163,500
2024-05-02	9.650	9.650	9.500	9.550	7.863	1,006,604
2024-04-30	9.750	9.750	9.600	9.650	7.945	813,567
2024-04-29	9.750	9.750	9.600	9.650	7.945	618,000
2024-04-26	9.750	9.800	9.700	9.750	8.027	261,900

← NewerPage 10 of 17 · 994 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.2000 THB
2026-05-06	0.2050 THB
2026-03-05	0.2000 THB
2025-11-04	0.2000 THB
2025-08-06	0.1950 THB
2025-05-07	0.1950 THB
2025-03-05	0.1890 THB
2024-11-06	0.1870 THB
2024-08-07	0.1830 THB
2024-05-08	0.1810 THB
2024-02-28	0.1830 THB
2023-11-08	0.2000 THB
2023-08-24	0.1340 THB
2023-05-23	0.1840 THB
2023-03-08	0.2451 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.