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
2023-10-27	8.300	8.300	8.050	8.150	6.441	1,629,250
2023-10-26	8.350	8.350	8.150	8.150	6.441	690,100
2023-10-25	8.300	8.450	8.250	8.300	6.559	803,500
2023-10-24	8.350	8.350	8.300	8.300	6.559	549,701
2023-10-20	8.600	8.700	8.350	8.350	6.599	3,241,631
2023-10-19	8.850	8.900	8.650	8.650	6.836	1,415,401
2023-10-18	9.000	9.000	8.850	8.850	6.994	179,207
2023-10-17	9.000	9.050	8.900	9.000	7.112	116,322
2023-10-16	9.000	9.000	8.900	9.000	7.112	773,303
2023-10-12	9.050	9.100	8.950	9.000	7.112	146,401
2023-10-11	8.900	9.050	8.900	9.050	7.152	335,000
2023-10-10	8.900	8.900	8.850	8.900	7.033	383,800
2023-10-09	8.950	8.950	8.800	8.900	7.033	326,800
2023-10-06	8.850	8.950	8.850	8.950	7.073	304,900
2023-10-05	8.950	8.950	8.850	8.850	6.994	266,502
2023-10-04	9.000	9.000	8.850	9.000	7.112	270,528
2023-10-03	8.950	9.000	8.850	9.000	7.112	466,313
2023-10-02	8.850	9.000	8.850	8.900	7.033	156,700
2023-09-29	8.900	8.950	8.850	8.850	6.994	175,156
2023-09-28	8.850	8.950	8.850	8.900	7.033	73,900
2023-09-27	8.850	8.950	8.850	8.900	7.033	108,015
2023-09-26	8.900	9.050	8.850	8.850	6.994	431,139
2023-09-25	8.800	8.900	8.550	8.900	7.033	1,446,600
2023-09-22	9.150	9.150	8.600	8.650	6.836	6,286,161
2023-09-21	9.650	9.700	9.150	9.300	7.349	2,473,238
2023-09-20	9.850	9.850	9.700	9.700	7.666	806,402
2023-09-19	9.850	9.900	9.850	9.850	7.784	394,447
2023-09-18	9.950	9.950	9.850	9.850	7.784	2,158,200
2023-09-15	9.950	9.950	9.900	9.950	7.863	963,900
2023-09-14	9.950	9.950	9.900	9.950	7.863	94,801
2023-09-13	9.900	9.950	9.900	9.900	7.824	346,413
2023-09-12	9.900	9.950	9.900	9.900	7.824	296,300
2023-09-11	9.950	10.000	9.950	9.950	7.863	544,000
2023-09-08	9.900	10.000	9.900	9.950	7.863	535,900
2023-09-07	9.950	9.950	9.900	9.900	7.824	646,000
2023-09-06	9.950	10.000	9.900	10.000	7.903	632,800
2023-09-05	9.950	10.000	9.900	9.950	7.863	260,100
2023-09-04	10.000	10.000	9.900	9.950	7.863	822,324
2023-09-01	10.000	10.100	9.950	9.950	7.863	848,205
2023-08-31	10.000	10.000	9.950	10.000	7.903	135,300
2023-08-30	10.000	10.000	9.950	10.000	7.903	647,100
2023-08-29	10.000	10.100	10.000	10.000	7.903	284,863
2023-08-28	9.950	10.000	9.900	10.000	7.903	255,700
2023-08-25	9.800	9.950	9.800	9.950	7.863	1,228,908
2023-08-24	9.800	9.900	9.800	9.800	7.745	3,042,017
2023-08-23	10.300	10.300	9.950	9.950	7.757	10,635,300
2023-08-22	10.200	10.300	10.200	10.300	8.030	798,600
2023-08-21	10.200	10.300	10.200	10.200	7.952	482,449
2023-08-18	10.200	10.300	10.200	10.300	8.030	1,004,900
2023-08-17	10.300	10.400	10.200	10.300	8.030	1,048,800
2023-08-16	10.200	10.400	10.200	10.200	7.952	3,034,800
2023-08-15	10.200	10.300	10.000	10.200	7.952	3,668,416
2023-08-11	10.700	10.700	9.950	10.300	8.030	9,700,003
2023-08-10	10.700	10.800	10.700	10.700	8.342	214,300
2023-08-09	10.700	10.800	10.700	10.700	8.342	666,401
2023-08-08	10.700	10.800	10.700	10.700	8.342	260,360
2023-08-07	10.800	10.800	10.700	10.800	8.420	458,100
2023-08-04	10.700	10.800	10.600	10.700	8.342	281,700
2023-08-03	10.600	10.700	10.600	10.700	8.342	533,101
2023-08-02	10.800	10.800	10.600	10.700	8.342	928,500

← NewerPage 13 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.