Airports of Thailand Public Company Limited - TX3A.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.97	1.07	1.07	1.07	0.97	496
September 04, 2025	0.96	0.96	0.96	0.96	0.96	496
September 03, 2025	0.94	0.94	0.94	0.94	0.94	496
September 02, 2025	0.92	0.93	0.93	0.93	0.92	496
September 01, 2025	0.91	0.92	0.92	0.92	0.91	496
August 29, 2025	0.91	0.91	0.91	1.01	0.91	2,059
August 28, 2025	0.92	0.94	0.94	0.94	0.92	496
August 27, 2025	0.95	0.95	0.95	0.95	0.95	496
August 26, 2025	0.95	1.03	1.03	1.03	0.95	550
August 25, 2025	0.96	0.96	0.96	0.96	0.96	550
August 22, 2025	0.95	0.96	0.96	0.96	0.95	550
August 21, 2025	0.95	1.05	1.05	1.05	0.95	550
August 20, 2025	0.94	1.03	1.03	1.03	0.94	550
August 19, 2025	0.97	1	1	1.05	0.97	550
August 18, 2025	0.96	0.96	0.96	0.96	0.96	550
August 15, 2025	0.98	1.07	1.07	1.07	0.97	647
August 14, 2025	0.98	1.06	1.06	1.06	0.98	550
August 13, 2025	1.02	1.03	1.03	1.03	1.02	550
August 12, 2025	1.03	1.15	1.15	1.15	1.03	550
August 11, 2025	1.01	1.01	1.01	1.01	1.01	550
August 08, 2025	1.02	1.11	1.11	1.12	1.02	5,844
August 07, 2025	1.04	1.04	1.04	1.04	1.04	5,000
August 06, 2025	1.04	1.13	1.13	1.13	1.04	5,000
August 05, 2025	1.01	1.12	1.02	1.12	1.01	5,000
August 04, 2025	1.01	1.11	1.11	1.11	1.01	342
August 01, 2025	1.02	1.1	1.1	1.1	1.02	220
July 31, 2025	1.1	1.1	1.1	1.1	1.06	220
July 30, 2025	1.08	1.1	1.1	1.18	1.08	4,584
July 29, 2025	1.06	1.08	1.08	1.17	1.06	5,751
July 28, 2025	0.98	1.08	1.08	1.08	0.98	5,751
July 25, 2025	1.05	1.15	1.15	1.15	1.05	5,751
July 24, 2025	0.98	1.06	1.06	1.06	0.97	5,751
July 23, 2025	0.99	0.98	0.98	0.99	0.97	5,751
July 22, 2025	0.97	1.03	1.03	1.04	0.97	5,751
July 21, 2025	0.99	1.07	1.07	1.07	0.98	4,092
July 18, 2025	1	0.99	0.99	1.09	0.99	646
July 17, 2025	1	1.02	1.02	1.12	1	3,146
July 16, 2025	0.93	1.01	1.01	1.02	0.93	1,034
July 15, 2025	0.89	1	1	1	0.89	1,034
July 14, 2025	0.78	0.94	0.94	0.94	0.78	15,198
July 11, 2025	0.79	0.8	0.8	0.8	0.79	537
July 10, 2025	0.75	0.78	0.78	0.85	0.75	537
July 09, 2025	0.75	0.78	0.78	0.85	0.75	537
July 08, 2025	0.75	0.75	0.75	0.75	0.74	537
July 07, 2025	0.75	0.78	0.78	0.85	0.75	537
July 04, 2025	0.76	0.76	0.76	0.76	0.76	2,367
July 03, 2025	0.76	0.78	0.78	0.78	0.76	2,367
July 02, 2025	0.75	0.75	0.75	0.85	0.74	2,367
July 01, 2025	0.75	0.75	0.75	0.75	0.75	2,367
June 30, 2025	0.75	0.84	0.84	0.75	0.75	2,367
June 27, 2025	0.75	0.75	0.75	0.85	0.75	4,962
June 26, 2025	0.79	0.85	0.85	0.88	0.79	4,962
June 25, 2025	0.79	0.8	0.8	0.91	0.79	4,962
June 24, 2025	0.75	0.76	0.76	0.76	0.75	4,962
June 23, 2025	0.7	0.76	0.76	0.82	0.7	8,815
June 20, 2025	0.7	0.7	0.71	0.7	0.7	8,815
June 19, 2025	0.71	0.75	0.75	0.8	0.71	8,815
June 18, 2025	0.75	0.75	0.75	0.83	0.72	8,815
June 17, 2025	0.75	0.75	0.75	0.82	0.75	1,528
June 16, 2025	0.75	0.75	0.75	0.8	0.68	2,259

Airports of Thailand Public Company Limited (TX3A.F) XETRA