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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1.01	1.11	1.11	1.11	1.01	5
September 26, 2025	1.01	1.01	1.01	1.01	1.01	3,150
September 25, 2025	1.01	1.02	1.02	1.02	1	3,150
September 24, 2025	1.01	1.11	1.11	1.12	1.01	3,150
September 23, 2025	1	1.01	1.01	1.01	1	600
September 22, 2025	1	1.09	1.09	1.09	1	605
September 19, 2025	0.99	0.99	0.99	0.99	0.99	600
September 18, 2025	1.01	1.01	1.01	1.01	1.01	600
September 17, 2025	1.01	1.01	1.01	1.01	1.01	600
September 16, 2025	1.01	1.05	1.05	1.05	1.01	600
September 15, 2025	0.99	1.02	1.02	1.02	0.99	1,000
September 12, 2025	0.98	0.98	0.98	0.98	0.98	496
September 11, 2025	0.96	0.97	0.97	0.97	0.96	496
September 10, 2025	0.97	0.98	0.98	0.98	0.97	496
September 09, 2025	0.99	0.99	0.99	0.99	0.99	496
September 08, 2025	0.98	1.06	1.06	1.07	0.98	496
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

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