AIM Industrial Growth Freehold and Leasehold Real Estate Investment Trust (BKK:AIMIRT)
Thailand
· Delayed Price · Currency is THB 10.30
0.00 (0.00%)
At close: Dec 4, 2025
BKK:AIMIRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 321,702 |
| Dec 3, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 641,128 |
| Dec 2, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 195,017 |
| Dec 1, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 256,322 |
| Nov 28, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 268,049 |
| Nov 27, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 126,135 |
| Nov 26, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 223,582 |
| Nov 25, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 31,900 |
| Nov 24, 2025 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 543,786 |
| Nov 21, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 316,058 |
| Nov 20, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 248,064 |
| Nov 19, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 235,135 |
| Nov 18, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.20 | - | 602,355 |
| Nov 17, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.20 | 0.97% | 236,295 |
| Nov 14, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.10 | -0.96% | 241,902 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.20 | - | 470,962 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.20 | 0.97% | 17,380 |
| Nov 11, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.10 | - | 111,925 |
| Nov 10, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.10 | 0.98% | 863,177 |
| Nov 7, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.00 | -1.92% | 309,496 |
| Nov 6, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.20 | 0.97% | 140,936 |
| Nov 5, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.10 | 0.98% | 25,936 |
| Nov 4, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.00 | -0.97% | 37,926 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.10 | 0.98% | 32,101 |
| Oct 31, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.00 | -0.97% | 95,530 |
| Oct 30, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.10 | 0.98% | 329,138 |
| Oct 29, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.00 | - | 132,935 |
| Oct 28, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.00 | -1.92% | 500,953 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.20 | 0.97% | 158,357 |
| Oct 24, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.10 | -0.96% | 43,706 |
| Oct 22, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.20 | -0.95% | 654,523 |
| Oct 21, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.29 | -0.94% | 140,905 |
| Oct 20, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.39 | 2.91% | 333,268 |
| Oct 17, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.10 | -0.96% | 304,196 |
| Oct 16, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.20 | 0.97% | 65,022 |
| Oct 15, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.10 | 0.98% | 151,262 |
| Oct 14, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 10.00 | - | 158,719 |
| Oct 10, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.00 | -1.92% | 53,021 |
| Oct 9, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.20 | 0.97% | 132,001 |
| Oct 8, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.10 | - | 222,161 |
| Oct 7, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.10 | - | 252,525 |
| Oct 6, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.10 | -0.96% | 85,655 |
| Oct 3, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.20 | - | 105,243 |
| Oct 2, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.20 | - | 54,538 |
| Oct 1, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.20 | 0.97% | 76,505 |
| Sep 30, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.10 | -0.96% | 85,201 |
| Sep 29, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.20 | 0.97% | 97,806 |
| Sep 26, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.10 | - | 13,614 |
| Sep 25, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.10 | - | 220,101 |
| Sep 24, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.10 | - | 13,243 |
| Sep 23, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.10 | -1.90% | 426,864 |
| Sep 22, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.29 | 0.96% | 540,703 |
| Sep 19, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.20 | -0.95% | 53,904 |
| Sep 18, 2025 | 10.30 | 10.50 | 10.20 | 10.50 | 10.29 | 1.94% | 860,804 |
| Sep 17, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.10 | 0.98% | 186,108 |
| Sep 16, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.00 | 0.99% | 171,033 |
| Sep 15, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 9.90 | 1.00% | 132,542 |
| Sep 12, 2025 | 10.00 | 10.10 | 9.85 | 10.00 | 9.80 | - | 245,610 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.80 | - | 153,214 |
| Sep 10, 2025 | 9.85 | 10.00 | 9.80 | 10.00 | 9.80 | 2.04% | 199,755 |
| Sep 9, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.61 | 1.03% | 240,631 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.65 | 9.70 | 9.51 | -0.51% | 163,114 |
| Sep 5, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.56 | - | 150,055 |
| Sep 4, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.56 | - | 7,500 |
| Sep 3, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.56 | - | 26,126 |
| Sep 2, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.56 | -1.02% | 131,645 |
| Sep 1, 2025 | 9.60 | 9.85 | 9.60 | 9.85 | 9.66 | 2.60% | 154,097 |
| Aug 29, 2025 | 9.70 | 9.75 | 9.60 | 9.60 | 9.41 | -1.03% | 159,910 |
| Aug 28, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.51 | - | 28,245 |
| Aug 27, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.51 | - | 143,233 |
| Aug 26, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.51 | - | 76,815 |
| Aug 25, 2025 | 9.60 | 9.70 | 9.55 | 9.70 | 9.51 | 1.57% | 180,935 |
| Aug 22, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.36 | -0.52% | 41,400 |
| Aug 21, 2025 | 9.60 | 9.60 | 9.55 | 9.60 | 9.41 | 0.52% | 33,305 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.50 | 9.55 | 9.36 | - | 90,621 |
| Aug 19, 2025 | 9.55 | 9.65 | 9.55 | 9.55 | 9.36 | -2.05% | 304,234 |
| Aug 18, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.36 | -1.02% | 227,603 |
| Aug 15, 2025 | 9.95 | 9.95 | 9.80 | 9.85 | 9.45 | -0.51% | 180,210 |
| Aug 14, 2025 | 9.85 | 9.95 | 9.85 | 9.90 | 9.50 | - | 181,743 |
| Aug 13, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.50 | - | 142,469 |
| Aug 8, 2025 | 9.90 | 9.95 | 9.85 | 9.90 | 9.50 | 0.51% | 219,578 |
| Aug 7, 2025 | 9.80 | 9.90 | 9.75 | 9.85 | 9.45 | - | 656,505 |
| Aug 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.45 | - | 157,433 |
| Aug 5, 2025 | 9.75 | 9.85 | 9.75 | 9.85 | 9.45 | 0.51% | 145,113 |
| Aug 4, 2025 | 9.80 | 9.85 | 9.80 | 9.80 | 9.40 | -0.51% | 3,920 |
| Aug 1, 2025 | 9.85 | 9.90 | 9.75 | 9.85 | 9.45 | - | 97,377 |
| Jul 31, 2025 | 9.65 | 9.85 | 9.60 | 9.85 | 9.45 | 2.07% | 631,525 |
| Jul 30, 2025 | 9.55 | 9.65 | 9.55 | 9.65 | 9.26 | 1.05% | 54,034 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.45 | 9.55 | 9.16 | - | 202,091 |
| Jul 25, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.16 | -0.52% | 31,610 |
| Jul 24, 2025 | 9.65 | 9.70 | 9.60 | 9.60 | 9.21 | -0.52% | 172,063 |
| Jul 23, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.26 | 1.05% | 145,227 |
| Jul 22, 2025 | 9.65 | 9.65 | 9.55 | 9.55 | 9.16 | -0.52% | 150,610 |
| Jul 21, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.21 | 1.05% | 147,192 |
| Jul 18, 2025 | 9.55 | 9.60 | 9.50 | 9.50 | 9.12 | - | 156,818 |
| Jul 17, 2025 | 9.55 | 9.65 | 9.50 | 9.50 | 9.12 | -1.04% | 354,958 |
| Jul 16, 2025 | 9.60 | 9.65 | 9.55 | 9.60 | 9.21 | - | 91,511 |
| Jul 15, 2025 | 9.55 | 9.65 | 9.55 | 9.60 | 9.21 | 0.52% | 203,357 |
| Jul 14, 2025 | 9.55 | 9.60 | 9.55 | 9.55 | 9.16 | - | 59,013 |
| Jul 11, 2025 | 9.55 | 9.55 | 9.45 | 9.55 | 9.16 | - | 199,129 |