SET · BAREIT · stock
BA Airport Leasehold Real Estate Investment Trust (BAREIT) stock price history
Every SET trading session of BA Airport Leasehold Real Estate Investment Trust from Sep 14, 2022 to Sep 28, 2026: 987 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.
BAREIT adjusted close, 2022 to 2026
- THB 11.90
- All time high, 2026
- THB 11.90
- 52 week high, THB 9.14 low
- 987
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BAREIT key facts
- BA Airport Leasehold Real Estate Investment Trust (BAREIT) closed at THB 11.60 on Sep 28, 2026 on SET.
- BAREIT's all time high close is THB 11.90, set on Aug 31, 2026; its all time low close is THB 6.44 on Oct 26, 2023.
- BAREIT's 52 week range is THB 9.14 to THB 11.90.
- BAREIT returned +26.3% over the year to Sep 28, 2026.
- Since Sep 14, 2022 BAREIT returned +53%, +11.2% a year compounded.
- BAREIT's deepest drawdown was -24.9% from Jun 22, 2023 to Oct 26, 2023.
- DataCedar holds 987 daily sessions of BAREIT history from Sep 14, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAREIT price chart, 2022 to 2026
BAREIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +6.3% |
| 6 months | +16.8% |
| Year to date | +19.0% |
| 1 year | +26.3% |
| 3 years | +65.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 14, 2022 | +53.3% |
| Compound annual growth, 4.0 years | +11.2% |
BAREIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.90 on Aug 31, 2026
- All time low close
- THB 6.44 on Oct 26, 2023
- 52 week high
- THB 11.90 on Aug 31, 2026
- 52 week low
- THB 9.14 on Oct 21, 2025
- Deepest drawdown
- -24.9% from Jun 22, 2023 to Oct 26, 2023, recovered May 8, 2025
- Best single session
- +4.9% on Dec 14, 2023
- Worst single session
- -7.0% on Sep 22, 2023
- Volatility, 1 year annualised
- 14.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +19%
- Worst calendar year
- 2024, +2%
BAREIT 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. 2022 starts on Sep 14, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.75 | THB 11.90 | THB 9.56 | THB 11.60 | +19.0% | 95.4M | 186 |
| 2025 | THB 8.20 | THB 9.75 | THB 7.85 | THB 9.75 | +19.0% | 100.3M | 242 |
| 2024 | THB 8.04 | THB 8.55 | THB 7.38 | THB 8.20 | +1.9% | 95.6M | 243 |
| 2023 | THB 7.86 | THB 8.57 | THB 6.36 | THB 8.04 | +2.3% | 237.1M | 243 |
| 2022 | THB 7.57 | THB 7.94 | THB 7.49 | THB 7.86 | n/a | 125M | 73 |
BAREIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 11.60 | -2.5% |
| August 2026 | THB 11.90 | +4.4% |
| July 2026 | THB 11.40 | +3.6% |
| June 2026 | THB 11.01 | +5.7% |
| May 2026 | THB 10.42 | +1.0% |
| April 2026 | THB 10.32 | +3.9% |
| March 2026 | THB 9.93 | -7.2% |
| February 2026 | THB 10.70 | +7.6% |
| January 2026 | THB 9.94 | +1.9% |
| December 2025 | THB 9.75 | +4.0% |
| November 2025 | THB 9.37 | +1.0% |
| October 2025 | THB 9.28 | +0.5% |
About the BAREIT data
Daily bars. 987 sessions from Sep 14, 2022 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 Sep 14, 2022, 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/BAREIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BAM Bangkok Commercial Asset Management Public Company Limited
- BAM-R Bangkok Commercial Asset Management Public Company Limited
- BANPU Banpu Public Company Limited
- BANPU-R Banpu Public Company Limited
- BAY Bank of Ayudhya Public Company Limited
- BAY-R Bank of Ayudhya Public Company Limited
- BBGI BBGI Public Company Limited
- BBIK Bluebik Group Public Company Limited
Common questions
BAREIT share price history
