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
2024-01-25	10.100	10.200	10.100	10.200	8.247	239,004
2024-01-24	10.100	10.200	10.100	10.100	8.166	363,900
2024-01-23	10.200	10.200	10.200	10.200	8.247	1,819,900
2024-01-22	10.000	10.100	10.000	10.100	8.166	124,400
2024-01-19	10.200	10.200	10.000	10.200	8.247	355,400
2024-01-18	10.100	10.200	10.100	10.200	8.247	377,500
2024-01-17	10.100	10.200	10.100	10.100	8.166	568,700
2024-01-16	10.100	10.200	10.100	10.100	8.166	649,300
2024-01-15	10.000	10.200	10.000	10.100	8.166	402,000
2024-01-12	10.100	10.200	10.000	10.000	8.085	240,800
2024-01-11	10.000	10.200	10.000	10.100	8.166	378,700
2024-01-10	10.000	10.100	10.000	10.100	8.166	237,700
2024-01-09	10.000	10.100	10.000	10.100	8.166	142,600
2024-01-08	10.200	10.200	10.000	10.000	8.085	170,501
2024-01-05	10.000	10.200	10.000	10.200	8.247	1,811,101
2024-01-04	9.950	10.000	9.950	10.000	8.085	430,700
2024-01-03	9.950	10.000	9.900	9.950	8.045	1,072,407
2024-01-02	9.950	9.950	9.900	9.950	8.045	94,500
2023-12-28	9.950	10.000	9.850	9.950	8.045	668,128
2023-12-27	9.900	9.950	9.900	9.950	8.045	535,000
2023-12-26	9.950	9.950	9.850	9.900	8.004	304,404
2023-12-25	9.800	9.950	9.800	9.850	7.964	338,600
2023-12-22	9.950	9.950	9.800	9.900	8.004	562,200
2023-12-21	9.750	9.950	9.750	9.950	8.045	2,646,400
2023-12-20	9.700	9.750	9.700	9.750	7.883	407,902
2023-12-19	9.650	9.800	9.600	9.600	7.762	375,405
2023-12-18	9.400	9.700	9.400	9.700	7.843	278,905
2023-12-15	9.750	9.800	9.300	9.300	7.519	1,372,000
2023-12-14	9.400	9.750	9.300	9.700	7.843	325,300
2023-12-13	9.450	9.450	9.200	9.250	7.479	168,820
2023-12-12	9.600	9.600	9.250	9.350	7.560	499,100
2023-12-08	9.650	9.700	9.600	9.600	7.762	320,300
2023-12-07	9.700	9.750	9.650	9.650	7.802	454,500
2023-12-06	9.600	9.700	9.600	9.700	7.843	197,725
2023-12-04	9.750	9.750	9.650	9.700	7.843	296,802
2023-12-01	9.850	9.850	9.750	9.750	7.883	359,130
2023-11-30	9.850	9.900	9.850	9.900	8.004	469,207
2023-11-29	9.850	9.850	9.800	9.850	7.964	298,205
2023-11-28	9.900	9.900	9.800	9.800	7.924	289,014
2023-11-27	9.850	9.850	9.800	9.800	7.924	362,200
2023-11-24	9.800	9.900	9.800	9.850	7.964	490,000
2023-11-23	9.750	9.850	9.750	9.800	7.924	385,320
2023-11-22	9.700	9.750	9.650	9.750	7.883	334,600
2023-11-21	9.750	9.800	9.700	9.700	7.843	417,630
2023-11-20	9.600	9.750	9.600	9.700	7.843	641,861
2023-11-17	9.550	9.650	9.350	9.600	7.762	1,453,501
2023-11-16	9.400	9.600	9.400	9.550	7.721	325,905
2023-11-15	9.150	9.450	9.100	9.450	7.641	583,715
2023-11-14	8.900	9.050	8.900	9.050	7.317	534,009
2023-11-13	8.900	8.950	8.850	8.900	7.196	320,293
2023-11-10	8.850	8.900	8.800	8.900	7.196	431,971
2023-11-09	8.850	8.950	8.800	8.900	7.196	583,700
2023-11-08	8.700	8.900	8.700	8.850	7.156	349,300
2023-11-07	9.000	9.000	8.850	8.850	6.994	800,511
2023-11-06	8.950	9.000	8.850	9.000	7.112	589,750
2023-11-03	8.650	8.900	8.600	8.800	6.954	1,017,323
2023-11-02	8.250	8.650	8.250	8.650	6.836	420,800
2023-11-01	8.200	8.300	8.200	8.300	6.559	433,313
2023-10-31	8.150	8.200	8.100	8.200	6.480	332,869
2023-10-30	8.150	8.250	8.100	8.150	6.441	633,669

← NewerPage 12 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.