Skip to main content
BA Airport Leasehold Real Estate Investment Trust (BKK:BAREIT)
Thailand flag Thailand · Delayed Price · Currency is THB
9.95
0.00 (0.00%)
At close: Dec 4, 2025

BKK:BAREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.959.959.909.959.95-69,900
Dec 3, 20259.909.959.859.959.950.51%233,000
Dec 2, 20259.909.909.859.909.90-536,536
Dec 1, 20259.909.909.859.909.90-467,740
Nov 28, 20259.909.909.859.909.90-44,800
Nov 27, 20259.909.909.859.909.90-128,121
Nov 26, 20259.909.909.859.909.90-275,000
Nov 25, 20259.959.959.859.909.90-203,900
Nov 24, 20259.909.959.909.909.90-148,218
Nov 21, 20259.959.959.909.909.90-165,718
Nov 20, 20259.9510.009.909.909.90-0.50%294,900
Nov 19, 20259.9510.009.959.959.95-121,901
Nov 18, 20259.8510.009.859.959.950.51%1,085,200
Nov 17, 20259.859.909.859.909.900.51%182,105
Nov 14, 20259.959.959.859.859.85-1.50%678,513
Nov 13, 20259.9510.009.9010.0010.000.50%154,407
Nov 12, 20259.9510.009.959.959.950.51%1,234,300
Nov 11, 20259.909.959.909.909.900.51%378,300
Nov 10, 20259.909.959.859.859.85-0.51%403,217
Nov 7, 20259.909.909.859.909.90-214,102
Nov 6, 20259.809.909.809.909.901.02%153,900
Nov 5, 20259.859.909.809.809.80-0.51%302,200
Nov 4, 20259.809.909.809.859.85-1.50%453,022
Nov 3, 202510.0010.109.9510.009.80-274,834
Oct 31, 20259.9510.009.9510.009.800.50%283,220
Oct 30, 20259.9510.009.959.959.75-80,495
Oct 29, 20259.9510.009.959.959.75-777,505
Oct 28, 202510.0010.009.909.959.75-837,501
Oct 27, 20259.9510.009.959.959.750.51%170,725
Oct 24, 20259.9510.009.909.909.70-0.50%764,050
Oct 22, 20259.959.959.859.959.751.02%185,626
Oct 21, 20259.959.959.859.859.65-0.51%105,647
Oct 20, 20259.909.959.909.909.70-44,000
Oct 17, 20259.909.959.909.909.70-45,401
Oct 16, 20259.9510.009.909.909.70-0.50%36,130
Oct 15, 20259.909.959.909.959.75-141,901
Oct 14, 20259.959.959.909.959.75-79,802
Oct 10, 20259.9510.009.909.959.75-213,324
Oct 9, 20259.909.959.909.959.750.51%290,850
Oct 8, 20259.959.959.909.909.70-0.50%162,160
Oct 7, 202510.0010.009.909.959.75-0.50%480,801
Oct 6, 20259.9510.009.9510.009.800.50%145,000
Oct 3, 202510.0010.009.959.959.75-0.50%68,521
Oct 2, 20259.9510.009.9010.009.800.50%106,402
Oct 1, 20259.959.959.909.959.75-129,650
Sep 30, 20259.959.959.909.959.75-134,220
Sep 29, 20259.859.959.859.959.750.51%132,902
Sep 26, 20259.909.909.809.909.70-284,440
Sep 25, 20259.909.959.909.909.70-22,800
Sep 24, 20259.859.909.859.909.70-385,000
Sep 23, 20259.909.909.859.909.700.51%63,310
Sep 22, 20259.909.959.859.859.65-0.51%219,702
Sep 19, 202510.0010.009.909.909.70-1.00%436,312
Sep 18, 202510.0010.009.9510.009.80-218,105
Sep 17, 202510.0010.009.9510.009.80-428,168
Sep 16, 20259.9510.009.9510.009.80-988,428
Sep 15, 20259.9510.009.9010.009.800.50%432,902
Sep 12, 20259.959.959.859.959.750.51%1,033,203
Sep 11, 20259.959.959.909.909.70-446,001
Sep 10, 20259.909.909.859.909.700.51%183,001
Sep 9, 20259.759.859.709.859.651.55%569,621
Sep 8, 20259.709.759.709.709.51-186,416
Sep 5, 20259.659.709.609.709.511.04%113,004
Sep 4, 20259.609.659.559.609.41-0.52%310,930
Sep 3, 20259.609.659.559.659.46-566,601
Sep 2, 20259.709.709.559.659.46-0.52%502,025
Sep 1, 20259.809.809.709.709.51-173,714
Aug 29, 20259.759.859.709.709.51-0.51%135,706
Aug 28, 20259.809.809.759.759.56-0.51%235,601
Aug 27, 20259.859.859.809.809.60-452,623
Aug 26, 20259.759.809.709.809.600.51%423,563
Aug 25, 20259.759.809.709.759.56-86,002
Aug 22, 20259.709.809.709.759.56-61,706
Aug 21, 20259.759.759.759.759.56-22,100
Aug 20, 20259.659.809.659.759.56-152,200
Aug 19, 20259.609.809.609.759.561.04%364,310
Aug 18, 20259.759.759.609.659.46-1.03%610,102
Aug 15, 20259.759.809.759.759.56-1,141,100
Aug 14, 20259.809.809.709.759.56-0.51%567,261
Aug 13, 20259.609.809.609.809.602.62%610,957
Aug 8, 20259.559.609.559.559.360.53%558,234
Aug 7, 20259.559.609.459.509.31-1.04%505,121
Aug 6, 20259.459.609.359.609.410.52%1,059,539
Aug 5, 20259.559.609.509.559.17-2,223,243
Aug 4, 20259.659.659.559.559.17-1,177,671
Aug 1, 20259.509.609.509.559.17-1,058,640
Jul 31, 20259.509.559.409.559.170.53%1,295,603
Jul 30, 20259.459.559.459.509.120.53%531,608
Jul 29, 20259.459.459.409.459.07-635,815
Jul 25, 20259.459.509.459.459.07-675,567
Jul 24, 20259.409.459.409.459.071.07%2,037,400
Jul 23, 20259.309.459.309.358.980.54%1,391,000
Jul 22, 20259.409.409.309.308.93-1.06%245,000
Jul 21, 20259.309.459.309.409.020.53%743,900
Jul 18, 20259.309.359.309.358.98-0.53%892,702
Jul 17, 20259.309.409.309.409.021.08%192,800
Jul 16, 20259.359.409.259.308.93-0.53%952,104
Jul 15, 20259.209.359.209.358.981.63%737,600
Jul 14, 20259.209.259.209.208.83-574,200
Jul 11, 20259.209.209.159.208.83-455,801