AIM Industrial Growth Freehold and Leasehold Real Estate Investment Trust (BKK:AIMIRT)
Thailand
· Delayed Price · Currency is THB 11.50
+0.10 (0.88%)
Apr 29, 2026, 12:10 PM ICT
BKK:AIMIRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | - | 1,092,971 |
| Apr 27, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 400,659 |
| Apr 24, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 260,705 |
| Apr 23, 2026 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 483,715 |
| Apr 22, 2026 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 459,903 |
| Apr 21, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 785,758 |
| Apr 20, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 705,039 |
| Apr 17, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 460,679 |
| Apr 16, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | - | 219,589 |
| Apr 10, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 58,060 |
| Apr 9, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 74,203 |
| Apr 8, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 284,690 |
| Apr 7, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 404,211 |
| Apr 3, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 143,518 |
| Apr 2, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 395,087 |
| Apr 1, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 244,994 |
| Mar 31, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | 273,964 |
| Mar 30, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 45,121 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 158,910 |
| Mar 26, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 118,113 |
| Mar 25, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 68,258 |
| Mar 24, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | 66,418 |
| Mar 23, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 330,796 |
| Mar 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 57,842 |
| Mar 19, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 40,901 |
| Mar 18, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 83,608 |
| Mar 17, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | -0.91% | 183,298 |
| Mar 16, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 162,516 |
| Mar 13, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 340,882 |
| Mar 12, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | - | 79,406 |
| Mar 11, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 597,452 |
| Mar 10, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 185,033 |
| 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 |