BA Airport Leasehold Real Estate Investment Trust (BKK:BAREIT)
Thailand
· Delayed Price · Currency is THB 10.80
-0.30 (-2.70%)
At close: Mar 9, 2026
BKK:BAREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | -2.70% | 695,105 |
| Mar 6, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | - | 651,931 |
| Mar 5, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 0.91% | 587,420 |
| Mar 4, 2026 | 10.90 | 11.00 | 10.30 | 11.00 | 10.80 | -3.51% | 3,461,216 |
| Mar 2, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.19 | 0.88% | 1,063,445 |
| Feb 27, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.09 | 1.80% | 822,932 |
| Feb 26, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 10.90 | - | 300,250 |
| Feb 25, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 10.90 | 0.91% | 155,904 |
| Feb 24, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 10.80 | -0.90% | 358,210 |
| Feb 23, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 10.90 | 0.91% | 362,314 |
| Feb 20, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 10.80 | - | 898,126 |
| Feb 19, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.80 | - | 668,492 |
| Feb 18, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 10.80 | - | 758,313 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 10.80 | 0.92% | 335,506 |
| Feb 16, 2026 | 10.90 | 11.10 | 10.80 | 10.90 | 10.70 | 1.87% | 1,174,459 |
| Feb 13, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.51 | - | 712,828 |
| Feb 12, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.51 | - | 152,200 |
| Feb 11, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.51 | - | 185,125 |
| Feb 10, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.51 | 0.94% | 610,044 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.41 | -0.93% | 470,610 |
| Feb 6, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.51 | - | 269,024 |
| Feb 5, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.51 | 0.94% | 414,322 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.41 | - | 100,415 |
| Feb 3, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.41 | - | 538,569 |
| Feb 2, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.41 | 0.95% | 747,923 |
| Jan 30, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.31 | - | 70,000 |
| Jan 29, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.31 | - | 218,410 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.31 | -1.87% | 1,055,425 |
| Jan 27, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.51 | 0.94% | 541,593 |
| Jan 26, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.41 | 0.95% | 843,323 |
| Jan 23, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.31 | 0.96% | 723,921 |
| Jan 22, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.21 | - | 465,734 |
| Jan 21, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.21 | - | 842,001 |
| Jan 20, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.21 | 0.97% | 1,028,183 |
| Jan 19, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.11 | - | 794,115 |
| Jan 16, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.11 | 0.98% | 729,771 |
| Jan 15, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.01 | - | 470,450 |
| Jan 14, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.01 | -0.97% | 200,822 |
| Jan 13, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.11 | - | 2,056,910 |
| Jan 12, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.11 | - | 544,253 |
| Jan 9, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.11 | - | 527,200 |
| Jan 8, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.11 | - | 31,102 |
| Jan 7, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.11 | - | 330,806 |
| Jan 6, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.11 | - | 587,180 |
| Jan 5, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.11 | - | 251,205 |
| Dec 30, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.11 | - | 372,700 |
| Dec 29, 2025 | 10.10 | 10.30 | 10.00 | 10.30 | 10.11 | 1.98% | 187,104 |
| Dec 26, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 9.92 | -1.94% | 361,408 |
| Dec 25, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.11 | 1.98% | 863,202 |
| Dec 24, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.92 | 1.00% | 155,001 |
| Dec 23, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.82 | - | 199,713 |
| Dec 22, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.82 | 0.50% | 507,622 |
| Dec 19, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.77 | -0.50% | 162,268 |
| Dec 18, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 9.82 | 1.01% | 206,711 |
| Dec 17, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.72 | -0.50% | 254,400 |
| Dec 16, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.77 | - | 380,901 |
| Dec 15, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.77 | 0.51% | 36,700 |
| Dec 12, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.72 | - | 75,200 |
| Dec 11, 2025 | 9.90 | 9.95 | 9.85 | 9.90 | 9.72 | - | 232,509 |
| Dec 9, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.72 | - | 71,400 |
| Dec 8, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.72 | -0.50% | 589,601 |
| Dec 4, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.77 | - | 69,900 |
| Dec 3, 2025 | 9.90 | 9.95 | 9.85 | 9.95 | 9.77 | 0.51% | 233,000 |
| Dec 2, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.72 | - | 536,536 |
| Dec 1, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.72 | - | 467,740 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.72 | - | 44,800 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.72 | - | 128,121 |
| Nov 26, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.72 | - | 275,000 |
| Nov 25, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.72 | - | 203,900 |
| Nov 24, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.72 | - | 148,218 |
| Nov 21, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.72 | - | 165,718 |
| Nov 20, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.72 | -0.50% | 294,900 |
| Nov 19, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.77 | - | 121,901 |
| Nov 18, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.77 | 0.51% | 1,085,200 |
| Nov 17, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.72 | 0.51% | 182,105 |
| Nov 14, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.67 | -1.50% | 678,513 |
| Nov 13, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 9.82 | 0.50% | 154,407 |
| Nov 12, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.77 | 0.51% | 1,234,300 |
| Nov 11, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.72 | 0.51% | 378,300 |
| Nov 10, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.67 | -0.51% | 403,217 |
| Nov 7, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.72 | - | 214,102 |
| Nov 6, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.72 | 1.02% | 153,900 |
| Nov 5, 2025 | 9.85 | 9.90 | 9.80 | 9.80 | 9.62 | -0.51% | 302,200 |
| Nov 4, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | 9.67 | -1.50% | 453,022 |
| Nov 3, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.62 | - | 274,834 |
| Oct 31, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.62 | 0.50% | 283,220 |
| Oct 30, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.57 | - | 80,495 |
| Oct 29, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.57 | - | 777,505 |
| Oct 28, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.57 | - | 837,501 |
| Oct 27, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.57 | 0.51% | 170,725 |
| Oct 24, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.53 | -0.50% | 764,050 |
| Oct 22, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.57 | 1.02% | 185,626 |
| Oct 21, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.48 | -0.51% | 105,647 |
| Oct 20, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.53 | - | 44,000 |
| Oct 17, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.53 | - | 45,401 |
| Oct 16, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.53 | -0.50% | 36,130 |
| Oct 15, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.57 | - | 141,901 |
| Oct 14, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.57 | - | 79,802 |
| Oct 10, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.57 | - | 213,324 |
| Oct 9, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.57 | 0.51% | 290,850 |