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
2026-04-20	10.600	10.600	10.500	10.600	10.221	165,554
2026-04-17	10.600	10.600	10.500	10.500	10.125	53,600
2026-04-16	10.700	10.700	10.500	10.500	10.125	651,880
2026-04-10	10.700	10.700	10.600	10.700	10.318	191,100
2026-04-09	10.800	10.800	10.700	10.700	10.318	507,805
2026-04-08	10.600	10.800	10.600	10.800	10.414	1,189,351
2026-04-07	10.600	10.600	10.400	10.500	10.125	583,904
2026-04-03	10.500	10.600	10.400	10.600	10.221	400,119
2026-04-02	10.600	10.600	10.500	10.500	10.125	316,477
2026-04-01	10.300	10.600	10.300	10.600	10.221	1,277,829
2026-03-31	10.300	10.300	10.200	10.300	9.932	874,449
2026-03-30	10.400	10.400	10.200	10.300	9.932	1,036,825
2026-03-27	10.400	10.500	10.300	10.300	9.932	593,625
2026-03-26	10.300	10.400	10.300	10.300	9.932	221,105
2026-03-25	10.300	10.400	10.200	10.400	10.028	752,779
2026-03-24	10.300	10.400	10.300	10.300	9.932	418,513
2026-03-23	10.600	10.700	10.200	10.300	9.932	1,157,367
2026-03-20	10.500	10.600	10.400	10.600	10.221	236,901
2026-03-19	10.500	10.600	10.500	10.500	10.125	157,815
2026-03-18	10.500	10.600	10.500	10.600	10.221	204,607
2026-03-17	10.500	10.600	10.400	10.500	10.125	575,394
2026-03-16	10.500	10.600	10.400	10.500	10.125	362,138
2026-03-13	10.600	10.700	10.400	10.600	10.221	668,699
2026-03-12	10.700	10.700	10.600	10.700	10.318	373,710
2026-03-11	10.800	10.900	10.700	10.800	10.414	561,714
2026-03-10	11.000	11.000	10.800	10.800	10.414	869,324
2026-03-09	10.600	10.900	10.500	10.800	10.414	695,105
2026-03-06	11.100	11.100	10.900	11.100	10.703	651,931
2026-03-05	10.700	11.100	10.700	11.100	10.703	587,420
2026-03-04	10.900	11.000	10.300	11.000	10.414	3,461,216
2026-03-02	11.100	11.400	11.100	11.400	10.793	1,063,445
2026-02-27	11.200	11.400	11.200	11.300	10.698	822,932
2026-02-26	11.100	11.100	11.000	11.100	10.509	300,250
2026-02-25	11.100	11.100	11.000	11.100	10.509	155,904
2026-02-24	11.100	11.100	10.900	11.000	10.414	358,210
2026-02-23	11.000	11.100	11.000	11.100	10.509	362,314
2026-02-20	11.000	11.100	11.000	11.000	10.414	898,126
2026-02-19	11.100	11.100	11.000	11.000	10.414	668,492
2026-02-18	11.000	11.100	11.000	11.000	10.414	758,313
2026-02-17	11.000	11.000	10.900	11.000	10.414	335,506
2026-02-16	10.900	11.100	10.800	10.900	10.319	1,174,459
2026-02-13	10.800	10.800	10.700	10.700	10.130	712,828
2026-02-12	10.700	10.800	10.700	10.700	10.130	152,200
2026-02-11	10.700	10.800	10.700	10.700	10.130	185,125
2026-02-10	10.700	10.800	10.600	10.700	10.130	610,044
2026-02-09	10.700	10.700	10.600	10.600	10.035	470,610
2026-02-06	10.600	10.700	10.600	10.700	10.130	269,024
2026-02-05	10.600	10.700	10.600	10.700	10.130	414,322
2026-02-04	10.700	10.700	10.600	10.600	10.035	100,415
2026-02-03	10.600	10.700	10.400	10.600	10.035	538,569
2026-02-02	10.500	10.600	10.400	10.600	10.035	747,923
2026-01-30	10.500	10.600	10.500	10.500	9.941	70,000
2026-01-29	10.500	10.600	10.400	10.500	9.941	218,410
2026-01-28	10.700	10.700	10.400	10.500	9.941	1,055,425
2026-01-27	10.600	10.700	10.500	10.700	10.130	541,593
2026-01-26	10.500	10.600	10.400	10.600	10.035	843,323
2026-01-23	10.400	10.500	10.400	10.500	9.941	723,921
2026-01-22	10.400	10.500	10.400	10.400	9.846	465,734
2026-01-21	10.500	10.500	10.300	10.400	9.846	842,001
2026-01-20	10.300	10.500	10.300	10.400	9.846	1,028,183

← NewerPage 3 of 4 · 240 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.