Ally Freehold And Leasehold Real Estate Investment Trust (BKK:ALLY)
Thailand
· Delayed Price · Currency is THB 4.320
0.00 (0.00%)
Dec 4, 2025, 4:28 PM ICT
BKK:ALLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | - | 99,259 |
| Dec 3, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 116,637 |
| Dec 2, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 260,448 |
| Dec 1, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 74,119 |
| Nov 28, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | - | 60,154 |
| Nov 27, 2025 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 224,433 |
| Nov 26, 2025 | 4.32 | 4.34 | 4.28 | 4.32 | 4.32 | -1.37% | 826,943 |
| Nov 25, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.27 | -0.45% | 265,405 |
| Nov 24, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.29 | - | 654,005 |
| Nov 21, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.29 | - | 227,125 |
| Nov 20, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | 4.29 | - | 523,600 |
| Nov 19, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.29 | 0.92% | 319,500 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.25 | -0.91% | 303,016 |
| Nov 17, 2025 | 4.38 | 4.40 | 4.36 | 4.40 | 4.29 | 0.46% | 319,437 |
| Nov 14, 2025 | 4.36 | 4.40 | 4.34 | 4.38 | 4.27 | -0.45% | 637,463 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.29 | - | 152,625 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.29 | - | 152,970 |
| Nov 11, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.29 | -0.45% | 67,934 |
| Nov 10, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.31 | 0.45% | 178,910 |
| Nov 7, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.29 | 0.46% | 51,854 |
| Nov 6, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.27 | -0.45% | 373,560 |
| Nov 5, 2025 | 4.40 | 4.42 | 4.38 | 4.40 | 4.29 | 0.46% | 133,362 |
| Nov 4, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.27 | -0.45% | 79,015 |
| Nov 3, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.29 | 0.46% | 287,951 |
| Oct 31, 2025 | 4.38 | 4.40 | 4.38 | 4.38 | 4.27 | 0.46% | 165,816 |
| Oct 30, 2025 | 4.38 | 4.40 | 4.36 | 4.36 | 4.25 | -0.46% | 129,850 |
| Oct 29, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.27 | - | 123,550 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.27 | - | 154,402 |
| Oct 27, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.27 | -0.90% | 253,423 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.31 | 0.45% | 106,400 |
| Oct 22, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.29 | - | 76,202 |
| Oct 21, 2025 | 4.40 | 4.42 | 4.34 | 4.40 | 4.29 | - | 199,320 |
| Oct 20, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.29 | -0.45% | 170,300 |
| Oct 17, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.31 | - | 147,863 |
| Oct 16, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.31 | 0.45% | 27,782 |
| Oct 15, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.29 | - | 205,003 |
| Oct 14, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.29 | -0.45% | 465,502 |
| Oct 10, 2025 | 4.42 | 4.46 | 4.40 | 4.42 | 4.31 | -0.90% | 667,089 |
| Oct 9, 2025 | 4.52 | 4.52 | 4.44 | 4.46 | 4.35 | -0.89% | 605,726 |
| Oct 8, 2025 | 4.52 | 4.54 | 4.50 | 4.50 | 4.39 | -0.88% | 548,306 |
| Oct 7, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.43 | 0.44% | 483,948 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.48 | 4.52 | 4.41 | - | 432,304 |
| Oct 3, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | 4.41 | - | 244,437 |
| Oct 2, 2025 | 4.56 | 4.60 | 4.48 | 4.52 | 4.41 | -0.44% | 552,213 |
| Oct 1, 2025 | 4.58 | 4.62 | 4.54 | 4.54 | 4.43 | -0.44% | 240,318 |
| Sep 30, 2025 | 4.58 | 4.60 | 4.56 | 4.56 | 4.45 | -0.44% | 150,900 |
| Sep 29, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.46 | -0.43% | 93,478 |
| Sep 26, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.48 | - | 69,700 |
| Sep 25, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.48 | - | 39,202 |
| Sep 24, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | 4.48 | 1.32% | 91,021 |
| Sep 23, 2025 | 4.66 | 4.66 | 4.52 | 4.54 | 4.43 | -2.58% | 779,926 |
| Sep 22, 2025 | 4.68 | 4.68 | 4.56 | 4.66 | 4.54 | - | 441,316 |
| Sep 19, 2025 | 4.66 | 4.68 | 4.60 | 4.66 | 4.54 | -0.43% | 502,605 |
| Sep 18, 2025 | 4.84 | 4.84 | 4.66 | 4.68 | 4.56 | -2.50% | 654,449 |
| Sep 17, 2025 | 4.86 | 4.88 | 4.76 | 4.80 | 4.68 | -1.23% | 505,605 |
| Sep 16, 2025 | 4.64 | 4.88 | 4.64 | 4.86 | 4.74 | 3.85% | 979,135 |
| Sep 15, 2025 | 4.56 | 4.70 | 4.54 | 4.68 | 4.56 | 3.08% | 1,088,087 |
| Sep 12, 2025 | 4.42 | 4.56 | 4.42 | 4.54 | 4.43 | 2.71% | 990,217 |
| Sep 11, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.31 | - | 1,147,600 |
| Sep 10, 2025 | 4.42 | 4.42 | 4.36 | 4.42 | 4.31 | - | 787,378 |
| Sep 9, 2025 | 4.42 | 4.42 | 4.38 | 4.42 | 4.31 | 0.45% | 796,216 |
| Sep 8, 2025 | 4.42 | 4.44 | 4.38 | 4.40 | 4.29 | - | 681,205 |
| Sep 5, 2025 | 4.40 | 4.44 | 4.36 | 4.40 | 4.29 | - | 580,101 |
| Sep 4, 2025 | 4.40 | 4.40 | 4.36 | 4.40 | 4.29 | - | 189,600 |
| Sep 3, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.29 | -0.45% | 147,823 |
| Sep 2, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.31 | - | 153,437 |
| Sep 1, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.31 | - | 110,827 |
| Aug 29, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.31 | 0.45% | 86,545 |
| Aug 28, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.29 | -1.35% | 191,087 |
| Aug 27, 2025 | 4.48 | 4.54 | 4.42 | 4.46 | 4.24 | -0.45% | 447,520 |
| Aug 26, 2025 | 4.48 | 4.50 | 4.46 | 4.48 | 4.26 | - | 165,880 |
| Aug 25, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.26 | 0.45% | 114,100 |
| Aug 22, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.24 | 0.45% | 128,300 |
| Aug 21, 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 4.22 | - | 153,802 |
| Aug 20, 2025 | 4.44 | 4.46 | 4.40 | 4.44 | 4.22 | -0.89% | 178,205 |
| Aug 19, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.26 | 0.90% | 133,749 |
| Aug 18, 2025 | 4.44 | 4.46 | 4.44 | 4.44 | 4.22 | - | 398,800 |
| Aug 15, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.22 | - | 326,426 |
| Aug 14, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.22 | - | 322,200 |
| Aug 13, 2025 | 4.48 | 4.48 | 4.42 | 4.44 | 4.22 | 0.45% | 241,980 |
| Aug 8, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.20 | - | 200,200 |
| Aug 7, 2025 | 4.44 | 4.44 | 4.34 | 4.42 | 4.20 | -0.90% | 270,200 |
| Aug 6, 2025 | 4.42 | 4.48 | 4.42 | 4.46 | 4.24 | 0.90% | 293,116 |
| Aug 5, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.20 | 0.45% | 36,002 |
| Aug 4, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | 4.18 | 0.46% | 29,900 |
| Aug 1, 2025 | 4.38 | 4.40 | 4.36 | 4.38 | 4.16 | 0.46% | 42,113 |
| Jul 31, 2025 | 4.40 | 4.40 | 4.34 | 4.36 | 4.14 | -0.46% | 239,819 |
| Jul 30, 2025 | 4.34 | 4.40 | 4.34 | 4.38 | 4.16 | 0.92% | 172,400 |
| Jul 29, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.12 | - | 208,022 |
| Jul 25, 2025 | 4.38 | 4.38 | 4.30 | 4.34 | 4.12 | -0.91% | 748,401 |
| Jul 24, 2025 | 4.44 | 4.46 | 4.38 | 4.38 | 4.16 | -1.35% | 153,130 |
| Jul 23, 2025 | 4.46 | 4.48 | 4.38 | 4.44 | 4.22 | 0.45% | 222,025 |
| Jul 22, 2025 | 4.46 | 4.50 | 4.42 | 4.42 | 4.20 | -0.90% | 166,803 |
| Jul 21, 2025 | 4.46 | 4.46 | 4.44 | 4.46 | 4.24 | - | 93,300 |
| Jul 18, 2025 | 4.48 | 4.48 | 4.40 | 4.46 | 4.24 | - | 205,000 |
| Jul 17, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.24 | - | 32,301 |
| Jul 16, 2025 | 4.52 | 4.52 | 4.46 | 4.46 | 4.24 | - | 95,614 |
| Jul 15, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.24 | 1.36% | 95,411 |
| Jul 14, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.18 | -0.90% | 418,200 |
| Jul 11, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.22 | 1.37% | 85,060 |