SET · ALLY · stock
Ally Freehold And Leasehold Real Estate Investment Trust (ALLY) stock price history
Every SET trading session of Ally Freehold And Leasehold Real Estate Investment Trust from Dec 12, 2019 to Sep 28, 2026: 1,652 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALLY adjusted close, 2019 to 2026
- THB 5.49
- All time high, 2020
- THB 5.39
- 52 week high, THB 3.77 low
- 1,652
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ALLY key facts
- Ally Freehold And Leasehold Real Estate Investment Trust (ALLY) closed at THB 4.92 on Sep 28, 2026 on SET.
- ALLY's all time high close is THB 5.49, set on Jan 22, 2020; its all time low close is THB 3.21 on Aug 10, 2020.
- ALLY's 52 week range is THB 3.77 to THB 5.39.
- ALLY returned +17.6% over the year to Sep 28, 2026 and +12.9% over five years.
- Since Dec 12, 2019 ALLY returned -6%, -0.9% a year compounded.
- ALLY's deepest drawdown was -41.5% from Jan 24, 2020 to Aug 10, 2020.
- DataCedar holds 1,652 daily sessions of ALLY history from Dec 12, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALLY price chart, 2019 to 2026
ALLY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +6.5% |
| 6 months | +19.6% |
| Year to date | +21.0% |
| 1 year | +17.6% |
| 3 years | +7.4% |
| 5 years | +12.9% |
| 10 years | n/a |
| Since Dec 12, 2019 | -6.0% |
| Compound annual growth, 6.8 years | -0.9% |
ALLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.49 on Jan 22, 2020
- All time low close
- THB 3.21 on Aug 10, 2020
- 52 week high
- THB 5.39 on Jul 17, 2026
- 52 week low
- THB 3.77 on Jan 16, 2026
- Deepest drawdown
- -41.5% from Jan 24, 2020 to Aug 10, 2020, not yet recovered
- Best single session
- +12.9% on Mar 10, 2021
- Worst single session
- -12.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 13.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +22%
- Worst calendar year
- 2020, -34%
ALLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 12, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.09 | THB 5.39 | THB 3.77 | THB 4.92 | +21.0% | 127.3M | 186 |
| 2025 | THB 4.43 | THB 4.64 | THB 3.76 | THB 4.07 | -8.2% | 58.8M | 242 |
| 2024 | THB 4.88 | THB 4.92 | THB 3.18 | THB 4.43 | -9.3% | 154.3M | 243 |
| 2023 | THB 4.99 | THB 5.41 | THB 4.10 | THB 4.88 | -2.2% | 100.4M | 243 |
| 2022 | THB 4.42 | THB 5.26 | THB 4.04 | THB 4.99 | +12.9% | 107.2M | 241 |
| 2021 | THB 3.55 | THB 4.80 | THB 3.37 | THB 4.42 | +22.3% | 198.7M | 241 |
| 2020 | THB 5.44 | THB 5.49 | THB 3.18 | THB 3.61 | -33.9% | 114.5M | 243 |
| 2019 | THB 5.44 | THB 5.46 | THB 4.89 | THB 5.46 | n/a | 18.1M | 13 |
ALLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.92 | -1.6% |
| August 2026 | THB 5.00 | -0.8% |
| July 2026 | THB 5.04 | +7.3% |
| June 2026 | THB 4.70 | +2.1% |
| May 2026 | THB 4.60 | +4.1% |
| April 2026 | THB 4.42 | +7.9% |
| March 2026 | THB 4.09 | -3.6% |
| February 2026 | THB 4.25 | +3.9% |
| January 2026 | THB 4.09 | +0.5% |
| December 2025 | THB 4.07 | +1.4% |
| November 2025 | THB 4.01 | +0.7% |
| October 2025 | THB 3.98 | -3.9% |
About the ALLY data
Daily bars. 1,652 sessions from Dec 12, 2019 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AKR Ekarat Engineering Public Company Limited
- AKR-R Ekarat Engineering Public Company Limited
- ALLA Alla Public Company Limited
- ALLA-R Alla Public Company Limited
- ALPHAX Alpha Divisions Public Company Limited
- ALPHAX-R Alpha Divisions Public Company Limited
- ALT ALT Telecom Public Company Limited
- ALT-R ALT Telecom Public Company Limited
Common questions
ALLY share price history
