Ally Freehold And Leasehold Real Estate Investment Trust (BKK:ALLY)
Thailand
· Delayed Price · Currency is THB 4.280
+0.020 (0.47%)
Mar 6, 2026, 4:35 PM ICT
BKK:ALLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.20 | 4.32 | 4.20 | 4.28 | 4.28 | 1.90% | 813,863 |
| Mar 4, 2026 | 4.36 | 4.38 | 4.16 | 4.20 | 4.20 | -3.67% | 2,480,985 |
| Mar 2, 2026 | 4.40 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 955,861 |
| Feb 27, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 488,403 |
| Feb 26, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | 0.91% | 351,006 |
| Feb 25, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -2.23% | 669,694 |
| Feb 24, 2026 | 4.48 | 4.50 | 4.44 | 4.48 | 4.37 | - | 582,485 |
| Feb 23, 2026 | 4.50 | 4.52 | 4.46 | 4.48 | 4.37 | -0.88% | 2,106,807 |
| Feb 20, 2026 | 4.50 | 4.52 | 4.48 | 4.52 | 4.41 | 0.44% | 314,580 |
| Feb 19, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.39 | - | 588,841 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.39 | - | 954,235 |
| Feb 17, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.39 | -0.44% | 409,832 |
| Feb 16, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.41 | - | 590,892 |
| Feb 13, 2026 | 4.48 | 4.52 | 4.46 | 4.52 | 4.41 | 0.44% | 880,300 |
| Feb 12, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.39 | 0.90% | 440,400 |
| Feb 11, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.35 | 0.45% | 332,810 |
| Feb 10, 2026 | 4.46 | 4.48 | 4.44 | 4.44 | 4.33 | - | 223,620 |
| Feb 9, 2026 | 4.46 | 4.46 | 4.40 | 4.44 | 4.33 | -0.45% | 273,137 |
| Feb 6, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.35 | 1.36% | 387,527 |
| Feb 5, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.29 | -0.45% | 80,451 |
| Feb 4, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.31 | 1.38% | 358,435 |
| Feb 3, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.25 | -0.46% | 116,692 |
| Feb 2, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.27 | - | 206,535 |
| Jan 30, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.27 | 0.92% | 148,601 |
| Jan 29, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.23 | - | 108,210 |
| Jan 28, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.23 | 0.46% | 173,800 |
| Jan 27, 2026 | 4.34 | 4.38 | 4.32 | 4.32 | 4.21 | -0.46% | 251,596 |
| Jan 26, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.23 | - | 183,430 |
| Jan 23, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.23 | 0.46% | 483,700 |
| Jan 22, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.21 | -0.46% | 92,110 |
| Jan 21, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.23 | - | 287,402 |
| Jan 20, 2026 | 4.32 | 4.36 | 4.30 | 4.34 | 4.23 | 0.46% | 486,253 |
| Jan 19, 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 4.21 | - | 358,720 |
| Jan 16, 2026 | 4.42 | 4.44 | 4.04 | 4.32 | 4.21 | -2.70% | 1,720,182 |
| Jan 15, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.33 | -0.45% | 162,315 |
| Jan 14, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.35 | - | 113,789 |
| Jan 13, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.35 | - | 235,035 |
| Jan 12, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.35 | - | 253,321 |
| Jan 9, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.35 | - | 262,918 |
| Jan 8, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.35 | - | 159,701 |
| Jan 7, 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4.35 | 0.90% | 345,952 |
| Jan 6, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.31 | 0.91% | 280,302 |
| Jan 5, 2026 | 4.38 | 4.42 | 4.36 | 4.38 | 4.27 | 0.46% | 506,199 |
| Dec 30, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.25 | - | 227,739 |
| Dec 29, 2025 | 4.34 | 4.38 | 4.34 | 4.36 | 4.25 | 0.46% | 159,921 |
| Dec 26, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.23 | 0.93% | 526,260 |
| Dec 25, 2025 | 4.32 | 4.36 | 4.30 | 4.30 | 4.19 | - | 642,550 |
| Dec 24, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.19 | - | 267,810 |
| Dec 23, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.19 | - | 234,680 |
| Dec 22, 2025 | 4.30 | 4.32 | 4.28 | 4.30 | 4.19 | - | 339,878 |
| Dec 19, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.19 | - | 82,802 |
| Dec 18, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.19 | 0.47% | 353,502 |
| Dec 17, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.17 | -0.47% | 396,103 |
| Dec 16, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.19 | -0.46% | 266,202 |
| Dec 15, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.21 | 0.47% | 259,609 |
| Dec 12, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.19 | 0.47% | 57,100 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.17 | -0.47% | 265,700 |
| Dec 9, 2025 | 4.28 | 4.32 | 4.28 | 4.30 | 4.19 | 0.47% | 183,705 |
| Dec 8, 2025 | 4.32 | 4.32 | 4.22 | 4.28 | 4.17 | -0.93% | 631,106 |
| Dec 4, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.21 | - | 99,259 |
| Dec 3, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.21 | 0.47% | 116,637 |
| Dec 2, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.19 | -0.46% | 260,448 |
| Dec 1, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.21 | 0.47% | 74,119 |
| Nov 28, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.19 | - | 60,154 |
| Nov 27, 2025 | 4.28 | 4.32 | 4.26 | 4.30 | 4.19 | -0.46% | 224,433 |
| Nov 26, 2025 | 4.32 | 4.34 | 4.28 | 4.32 | 4.21 | -1.37% | 826,943 |
| Nov 25, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.16 | -0.45% | 265,405 |
| Nov 24, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.18 | - | 654,005 |
| Nov 21, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.18 | - | 227,125 |
| Nov 20, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | 4.18 | - | 523,600 |
| Nov 19, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.18 | 0.92% | 319,500 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.15 | -0.91% | 303,016 |
| Nov 17, 2025 | 4.38 | 4.40 | 4.36 | 4.40 | 4.18 | 0.46% | 319,437 |
| Nov 14, 2025 | 4.36 | 4.40 | 4.34 | 4.38 | 4.16 | -0.45% | 637,463 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.18 | - | 152,625 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.18 | - | 152,970 |
| Nov 11, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.18 | -0.45% | 67,934 |
| Nov 10, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.20 | 0.45% | 178,910 |
| Nov 7, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.18 | 0.46% | 51,854 |
| Nov 6, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.16 | -0.45% | 373,560 |
| Nov 5, 2025 | 4.40 | 4.42 | 4.38 | 4.40 | 4.18 | 0.46% | 133,362 |
| Nov 4, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.16 | -0.45% | 79,015 |
| Nov 3, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.18 | 0.46% | 287,951 |
| Oct 31, 2025 | 4.38 | 4.40 | 4.38 | 4.38 | 4.16 | 0.46% | 165,816 |
| Oct 30, 2025 | 4.38 | 4.40 | 4.36 | 4.36 | 4.15 | -0.46% | 129,850 |
| Oct 29, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.16 | - | 123,550 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.16 | - | 154,402 |
| Oct 27, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.16 | -0.90% | 253,423 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.20 | 0.45% | 106,400 |
| Oct 22, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.18 | - | 76,202 |
| Oct 21, 2025 | 4.40 | 4.42 | 4.34 | 4.40 | 4.18 | - | 199,320 |
| Oct 20, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.18 | -0.45% | 170,300 |
| Oct 17, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.20 | - | 147,863 |
| Oct 16, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.20 | 0.45% | 27,782 |
| Oct 15, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.18 | - | 205,003 |
| Oct 14, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.18 | -0.45% | 465,502 |
| Oct 10, 2025 | 4.42 | 4.46 | 4.40 | 4.42 | 4.20 | -0.90% | 667,089 |
| Oct 9, 2025 | 4.52 | 4.52 | 4.44 | 4.46 | 4.24 | -0.89% | 605,726 |
| Oct 8, 2025 | 4.52 | 4.54 | 4.50 | 4.50 | 4.28 | -0.88% | 548,306 |
| Oct 7, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.32 | 0.44% | 483,948 |