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
2024-10-22	9.900	9.900	9.850	9.850	8.426	34,340
2024-10-21	9.850	9.950	9.850	9.900	8.469	268,319
2024-10-18	9.850	9.950	9.850	9.900	8.469	214,314
2024-10-17	9.950	9.950	9.850	9.850	8.426	243,134
2024-10-16	9.850	9.950	9.800	9.950	8.512	588,421
2024-10-15	9.800	9.850	9.800	9.800	8.383	659,430
2024-10-11	9.800	9.850	9.800	9.800	8.383	696,402
2024-10-10	9.800	9.850	9.800	9.850	8.426	434,816
2024-10-09	9.850	9.850	9.750	9.800	8.383	1,393,633
2024-10-08	9.800	9.850	9.800	9.850	8.426	363,426
2024-10-07	9.750	9.850	9.650	9.800	8.383	872,750
2024-10-04	9.800	9.800	9.750	9.800	8.383	1,180,000
2024-10-03	9.800	9.850	9.800	9.800	8.383	453,500
2024-10-02	9.850	9.900	9.800	9.850	8.426	372,020
2024-10-01	9.900	9.900	9.850	9.850	8.426	385,622
2024-09-30	9.900	9.950	9.900	9.950	8.512	60,602
2024-09-27	9.800	9.950	9.800	9.950	8.512	159,900
2024-09-26	9.950	9.950	9.750	9.800	8.383	1,617,553
2024-09-25	9.950	10.000	9.900	9.950	8.512	411,203
2024-09-24	9.900	9.950	9.850	9.950	8.512	483,901
2024-09-23	9.850	9.900	9.800	9.900	8.469	610,506
2024-09-20	9.900	9.900	9.850	9.850	8.426	597,409
2024-09-19	9.850	9.900	9.800	9.900	8.469	986,358
2024-09-18	9.850	9.850	9.800	9.850	8.426	328,701
2024-09-17	9.850	9.900	9.800	9.800	8.383	621,600
2024-09-16	9.850	9.850	9.800	9.850	8.426	589,906
2024-09-13	9.850	9.850	9.800	9.800	8.383	503,942
2024-09-12	9.850	9.900	9.800	9.900	8.469	1,460,612
2024-09-11	9.600	9.900	9.600	9.800	8.383	2,093,000
2024-09-10	9.400	9.600	9.400	9.550	8.170	2,680,710
2024-09-09	9.400	9.400	9.300	9.350	7.999	909,600
2024-09-06	9.400	9.400	9.350	9.350	7.999	999,400
2024-09-05	9.450	9.450	9.400	9.400	8.041	456,420
2024-09-04	9.300	9.400	9.250	9.400	8.041	392,501
2024-09-03	9.300	9.350	9.300	9.300	7.956	256,200
2024-09-02	9.350	9.400	9.300	9.300	7.956	137,720
2024-08-30	9.350	9.400	9.350	9.400	8.041	258,500
2024-08-29	9.400	9.400	9.350	9.400	8.041	350,200
2024-08-28	9.300	9.400	9.300	9.400	8.041	638,200
2024-08-27	9.300	9.350	9.300	9.300	7.956	483,800
2024-08-26	9.400	9.400	9.300	9.300	7.956	548,500
2024-08-23	9.300	9.400	9.300	9.400	8.041	322,417
2024-08-22	9.200	9.350	9.200	9.300	7.956	1,084,801
2024-08-21	9.200	9.200	9.150	9.200	7.870	444,611
2024-08-20	9.200	9.250	9.200	9.250	7.913	106,786
2024-08-19	9.300	9.300	9.200	9.200	7.870	69,500
2024-08-16	9.150	9.300	9.150	9.200	7.870	84,505
2024-08-15	9.400	9.400	9.150	9.150	7.827	191,200
2024-08-14	9.250	9.400	9.200	9.400	8.041	384,531
2024-08-13	9.200	9.250	9.150	9.150	7.827	43,600
2024-08-09	9.450	9.450	9.050	9.200	7.870	1,000,100
2024-08-08	9.150	9.300	9.150	9.300	7.956	281,622
2024-08-07	9.150	9.250	9.100	9.250	7.913	389,100
2024-08-06	9.450	9.450	9.350	9.350	7.842	274,306
2024-08-05	9.400	9.550	9.400	9.450	7.926	747,813
2024-08-02	9.350	9.450	9.300	9.450	7.926	365,700
2024-08-01	9.350	9.400	9.350	9.400	7.884	317,000
2024-07-31	9.300	9.400	9.300	9.350	7.842	248,800
2024-07-30	9.300	9.400	9.250	9.300	7.800	250,000
2024-07-26	9.250	9.300	9.200	9.300	7.800	178,700

← NewerPage 9 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.