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
2025-04-21	9.050	9.250	9.050	9.250	8.233	492,900
2025-04-18	9.050	9.150	8.950	9.150	8.144	544,300
2025-04-17	9.150	9.150	9.000	9.050	8.055	534,400
2025-04-16	9.100	9.150	9.050	9.150	8.144	71,200
2025-04-11	9.050	9.050	9.000	9.000	8.011	396,600
2025-04-10	9.000	9.050	8.950	9.050	8.055	502,440
2025-04-09	9.000	9.000	8.900	8.950	7.966	659,900
2025-04-08	9.200	9.200	8.850	8.900	7.922	1,754,709
2025-04-04	9.300	9.300	9.250	9.250	8.233	399,400
2025-04-03	9.300	9.400	9.250	9.300	8.278	201,901
2025-04-02	9.300	9.350	9.250	9.300	8.278	46,900
2025-04-01	9.250	9.350	9.250	9.300	8.278	170,800
2025-03-31	9.200	9.300	9.200	9.250	8.233	158,600
2025-03-28	9.350	9.350	9.300	9.300	8.278	112,600
2025-03-27	9.450	9.450	9.300	9.350	8.322	261,020
2025-03-26	9.450	9.500	9.400	9.450	8.411	295,900
2025-03-25	9.400	9.450	9.250	9.450	8.411	326,400
2025-03-24	9.450	9.450	9.400	9.400	8.367	150,801
2025-03-21	9.450	9.450	9.400	9.450	8.411	243,911
2025-03-20	9.350	9.450	9.350	9.400	8.367	447,700
2025-03-19	9.300	9.350	9.250	9.350	8.322	218,117
2025-03-18	9.350	9.350	9.300	9.300	8.278	60,700
2025-03-17	9.300	9.350	9.300	9.350	8.322	34,300
2025-03-14	9.250	9.300	9.200	9.300	8.278	251,400
2025-03-13	9.400	9.400	9.250	9.250	8.233	396,600
2025-03-12	9.450	9.450	9.350	9.350	8.322	951,900
2025-03-11	9.350	9.450	9.350	9.400	8.367	269,800
2025-03-10	9.350	9.400	9.350	9.400	8.367	163,700
2025-03-07	9.250	9.350	9.200	9.350	8.322	144,000
2025-03-06	9.200	9.350	9.200	9.350	8.322	444,300
2025-03-05	9.200	9.200	9.050	9.150	8.144	673,500
2025-03-04	9.400	9.450	9.350	9.350	8.154	164,500
2025-03-03	9.550	9.550	9.400	9.400	8.198	150,700
2025-02-28	9.550	9.550	9.500	9.500	8.285	161,600
2025-02-27	9.550	9.650	9.500	9.600	8.372	664,268
2025-02-26	9.400	9.550	9.400	9.550	8.329	103,500
2025-02-25	9.600	9.600	9.450	9.450	8.241	330,700
2025-02-24	9.650	9.650	9.550	9.600	8.372	898,404
2025-02-21	9.500	9.650	9.500	9.650	8.416	328,400
2025-02-20	9.550	9.600	9.500	9.500	8.285	257,700
2025-02-19	9.550	9.600	9.550	9.600	8.372	291,500
2025-02-18	9.450	9.600	9.450	9.600	8.372	620,900
2025-02-17	9.250	9.550	9.250	9.400	8.198	1,735,204
2025-02-14	9.200	9.350	9.200	9.250	8.067	926,500
2025-02-13	9.200	9.250	9.150	9.150	7.980	1,016,900
2025-02-11	9.100	9.200	9.100	9.200	8.023	307,700
2025-02-10	9.150	9.150	9.050	9.100	7.936	603,400
2025-02-07	9.100	9.150	9.100	9.100	7.936	104,114
2025-02-06	9.100	9.150	9.100	9.100	7.936	283,500
2025-02-05	9.050	9.150	9.050	9.150	7.980	1,130,402
2025-02-04	9.100	9.100	9.050	9.050	7.892	247,201
2025-02-03	9.100	9.100	9.000	9.100	7.936	1,256,300
2025-01-31	9.150	9.150	9.100	9.100	7.936	201,700
2025-01-30	9.100	9.150	9.100	9.150	7.980	100,900
2025-01-29	9.100	9.150	9.050	9.150	7.980	126,000
2025-01-28	9.050	9.100	9.050	9.100	7.936	47,400
2025-01-27	9.000	9.050	9.000	9.000	7.849	394,900
2025-01-24	9.000	9.050	9.000	9.000	7.849	328,100
2025-01-23	9.050	9.050	9.000	9.000	7.849	615,400
2025-01-22	9.100	9.100	9.000	9.100	7.936	627,005

← NewerPage 7 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.