AIM Industrial Growth Freehold and Leasehold Real Estate Investment Trust (BKK:AIMIRT)
Thailand
· Delayed Price · Currency is THB 10.90
-0.30 (-2.68%)
At close: Mar 9, 2026
BKK:AIMIRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -2.68% | 475,740 |
| Mar 6, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 2.75% | 565,291 |
| Mar 5, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | -1.80% | 770,531 |
| Mar 4, 2026 | 11.10 | 11.10 | 10.80 | 11.10 | 10.90 | -0.89% | 1,598,245 |
| Mar 2, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 10.99 | -1.75% | 657,106 |
| Feb 27, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.19 | 0.88% | 780,998 |
| Feb 26, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.09 | - | 334,625 |
| Feb 25, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.09 | 1.80% | 699,548 |
| Feb 24, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 10.90 | - | 152,320 |
| Feb 23, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 10.90 | 0.91% | 642,503 |
| Feb 20, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.80 | - | 210,601 |
| Feb 19, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 10.80 | 0.92% | 1,885,715 |
| Feb 18, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.70 | - | 899,354 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.70 | -1.80% | 1,125,353 |
| Feb 16, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 10.90 | 1.83% | 700,914 |
| Feb 13, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.70 | - | 523,704 |
| Feb 12, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.70 | -1.80% | 574,253 |
| Feb 11, 2026 | 10.90 | 11.10 | 10.80 | 11.10 | 10.90 | 2.78% | 1,531,420 |
| Feb 10, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.60 | -0.92% | 504,732 |
| Feb 9, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.70 | 0.93% | 1,248,109 |
| Feb 6, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.60 | - | 90,762 |
| Feb 5, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.60 | - | 543,183 |
| Feb 4, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.60 | - | 98,851 |
| Feb 3, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.60 | -1.82% | 956,319 |
| Feb 2, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 10.80 | 0.92% | 753,873 |
| Jan 30, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.70 | 0.93% | 154,440 |
| Jan 29, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.60 | 0.93% | 126,030 |
| Jan 28, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.50 | - | 368,423 |
| Jan 27, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.50 | -0.93% | 248,978 |
| Jan 26, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.60 | 1.89% | 229,652 |
| Jan 23, 2026 | 10.70 | 10.80 | 10.40 | 10.60 | 10.40 | -0.93% | 1,286,902 |
| Jan 22, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.50 | - | 195,706 |
| Jan 21, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.50 | -0.93% | 118,021 |
| Jan 20, 2026 | 10.70 | 10.90 | 10.60 | 10.80 | 10.60 | 0.93% | 556,926 |
| Jan 19, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.50 | 0.94% | 294,874 |
| Jan 16, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.40 | -0.93% | 581,113 |
| Jan 15, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.50 | 0.94% | 235,718 |
| Jan 14, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.40 | - | 300,482 |
| Jan 13, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.40 | -1.85% | 152,101 |
| Jan 12, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.60 | -0.92% | 419,691 |
| Jan 9, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.70 | 0.93% | 533,300 |
| Jan 8, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.60 | -0.92% | 198,884 |
| Jan 7, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.70 | - | 46,014 |
| Jan 6, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.70 | - | 196,212 |
| Jan 5, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.70 | - | 121,087 |
| Dec 30, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.70 | - | 362,648 |
| Dec 29, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.70 | - | 175,952 |
| Dec 26, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.70 | 0.93% | 150,648 |
| Dec 25, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.60 | 1.89% | 512,441 |
| Dec 24, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.40 | - | 128,483 |
| Dec 23, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.40 | 0.95% | 339,852 |
| Dec 22, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.31 | - | 462,120 |
| Dec 19, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.31 | 0.96% | 123,202 |
| Dec 18, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.21 | 0.97% | 506,403 |
| Dec 17, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.11 | -0.96% | 180,413 |
| Dec 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | - | 189,153 |
| Dec 15, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.21 | - | 477,306 |
| Dec 12, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.21 | - | 409,217 |
| Dec 11, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.21 | - | 376,778 |
| Dec 9, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.21 | - | 258,300 |
| Dec 8, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.21 | 0.97% | 27,951 |
| Dec 4, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.11 | - | 321,702 |
| Dec 3, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.11 | -0.96% | 641,128 |
| Dec 2, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.21 | - | 195,017 |
| Dec 1, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.21 | - | 256,322 |
| Nov 28, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.21 | - | 268,049 |
| Nov 27, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.21 | - | 126,135 |
| Nov 26, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.21 | 0.97% | 223,582 |
| Nov 25, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.11 | - | 31,900 |
| Nov 24, 2025 | 10.30 | 10.30 | 10.10 | 10.30 | 10.11 | 0.98% | 543,786 |
| Nov 21, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.01 | -0.97% | 316,058 |
| Nov 20, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.11 | 0.98% | 248,064 |
| Nov 19, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.01 | -1.92% | 235,135 |
| Nov 18, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.01 | - | 602,355 |
| Nov 17, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.01 | 0.97% | 236,295 |
| Nov 14, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 9.91 | -0.96% | 241,902 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.01 | - | 470,962 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.01 | 0.97% | 17,380 |
| Nov 11, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 9.91 | - | 111,925 |
| Nov 10, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 9.91 | 0.98% | 863,177 |
| Nov 7, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 9.81 | -1.92% | 309,496 |
| Nov 6, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.01 | 0.97% | 140,936 |
| Nov 5, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 9.91 | 0.98% | 25,936 |
| Nov 4, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.81 | -0.97% | 37,926 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 9.91 | 0.98% | 32,101 |
| Oct 31, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 9.81 | -0.97% | 95,530 |
| Oct 30, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 9.91 | 0.98% | 329,138 |
| Oct 29, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.81 | - | 132,935 |
| Oct 28, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 9.81 | -1.92% | 500,953 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.01 | 0.97% | 158,357 |
| Oct 24, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 9.91 | -0.96% | 43,706 |
| Oct 22, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.01 | -0.95% | 654,523 |
| Oct 21, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.10 | -0.94% | 140,905 |
| Oct 20, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.20 | 2.91% | 333,268 |
| Oct 17, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 9.91 | -0.96% | 304,196 |
| Oct 16, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.01 | 0.97% | 65,022 |
| Oct 15, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 9.91 | 0.98% | 151,262 |
| Oct 14, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 9.81 | - | 158,719 |
| Oct 10, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 9.81 | -1.92% | 53,021 |
| Oct 9, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.01 | 0.97% | 132,001 |