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
2025-07-21	9.300	9.450	9.300	9.400	8.543	743,900
2025-07-18	9.300	9.350	9.300	9.350	8.498	892,702
2025-07-17	9.300	9.400	9.300	9.400	8.543	192,800
2025-07-16	9.350	9.400	9.250	9.300	8.452	952,104
2025-07-15	9.200	9.350	9.200	9.350	8.498	737,600
2025-07-14	9.200	9.250	9.200	9.200	8.361	574,200
2025-07-11	9.200	9.200	9.150	9.200	8.361	455,801
2025-07-09	9.200	9.200	9.150	9.200	8.361	457,700
2025-07-08	9.200	9.200	9.100	9.200	8.361	1,443,410
2025-07-07	9.250	9.250	9.150	9.200	8.361	662,801
2025-07-04	9.300	9.300	9.200	9.250	8.407	575,800
2025-07-03	9.200	9.300	9.200	9.300	8.452	267,815
2025-07-02	9.300	9.300	9.200	9.200	8.361	866,924
2025-07-01	9.300	9.350	9.100	9.300	8.452	191,415
2025-06-30	9.350	9.350	9.300	9.350	8.498	501,830
2025-06-27	9.350	9.350	9.300	9.350	8.498	78,204
2025-06-26	9.350	9.400	9.300	9.350	8.498	395,404
2025-06-25	9.050	9.400	9.050	9.350	8.498	760,305
2025-06-24	9.050	9.100	9.000	9.100	8.270	746,104
2025-06-23	9.100	9.100	9.000	9.050	8.225	638,509
2025-06-20	9.100	9.100	9.050	9.100	8.270	828,010
2025-06-19	9.050	9.100	9.000	9.100	8.270	453,700
2025-06-18	9.050	9.100	9.000	9.050	8.225	255,700
2025-06-17	9.000	9.050	8.950	9.000	8.180	403,267
2025-06-16	9.150	9.150	8.950	9.000	8.180	734,400
2025-06-13	9.200	9.200	9.100	9.150	8.316	693,200
2025-06-12	9.300	9.300	9.200	9.250	8.407	222,924
2025-06-11	9.300	9.300	9.250	9.300	8.452	20,500
2025-06-10	9.350	9.350	9.250	9.300	8.452	268,012
2025-06-09	9.350	9.350	9.350	9.350	8.498	335,301
2025-06-06	9.400	9.400	9.350	9.400	8.543	59,999
2025-06-05	9.350	9.400	9.350	9.400	8.543	48,900
2025-06-04	9.350	9.350	9.300	9.350	8.498	80,518
2025-05-30	9.300	9.350	9.300	9.350	8.498	440,735
2025-05-29	9.350	9.350	9.300	9.300	8.452	318,910
2025-05-28	9.300	9.350	9.300	9.300	8.452	1,282,400
2025-05-27	9.300	9.350	9.250	9.300	8.452	117,110
2025-05-26	9.300	9.300	9.250	9.300	8.452	99,847
2025-05-23	9.350	9.350	9.300	9.300	8.452	180,503
2025-05-22	9.300	9.400	9.300	9.350	8.498	121,400
2025-05-21	9.400	9.400	9.300	9.300	8.452	444,408
2025-05-20	9.300	9.400	9.300	9.400	8.543	125,711
2025-05-19	9.300	9.300	9.250	9.300	8.452	153,213
2025-05-16	9.250	9.350	9.200	9.300	8.452	508,809
2025-05-15	9.250	9.300	9.250	9.250	8.407	65,511
2025-05-14	9.300	9.350	9.250	9.250	8.407	170,033
2025-05-13	9.350	9.350	9.250	9.300	8.452	95,323
2025-05-09	9.400	9.400	9.300	9.300	8.452	141,516
2025-05-08	9.350	9.450	9.300	9.450	8.589	267,822
2025-05-07	9.250	9.350	9.250	9.350	8.498	616,909
2025-05-06	9.550	9.550	9.450	9.450	8.411	256,278
2025-05-02	9.550	9.600	9.500	9.550	8.500	496,748
2025-04-30	9.500	9.650	9.500	9.550	8.500	584,710
2025-04-29	9.550	9.600	9.500	9.500	8.456	328,215
2025-04-28	9.600	9.600	9.500	9.600	8.545	359,525
2025-04-25	9.450	9.600	9.400	9.600	8.545	718,802
2025-04-24	9.350	9.450	9.250	9.450	8.411	559,502
2025-04-23	9.250	9.400	9.250	9.250	8.233	344,422
2025-04-22	9.150	9.300	9.150	9.250	8.233	616,800
2025-04-21	9.050	9.250	9.050	9.250	8.233	492,900

← NewerPage 6 of 17 · 993 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.