Airbus SE (BKK:AIRBUS80)
Thailand · Delayed Price · Currency is THB 3.060
-0.100 (-3.16%)
At close: Nov 6, 2026
BKK:AIRBUS80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -3.16% | 6,808 |
| Nov 5, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 4.64% | 3,449 |
| Nov 4, 2026 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | - | 118,136 |
| Nov 3, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.31% | 3,118 |
| Nov 2, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | 1,439 |
| Oct 30, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 309 |
| Oct 29, 2026 | 3.04 | 3.10 | 3.02 | 3.08 | 3.08 | 1.99% | 18,852 |
| Oct 28, 2026 | 3.04 | 3.10 | 3.00 | 3.02 | 3.02 | - | 1,524 |
| Oct 27, 2026 | 3.08 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | 32,478 |
| Oct 26, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.10 | - | 3,781 |
| Oct 22, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | 1.31% | 31,666 |
| Oct 21, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 4,751 |
| Oct 20, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 1,932 |
| Oct 19, 2026 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | 0.66% | 102,684 |
| Oct 15, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 2.03% | 2,267 |
| Oct 14, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 761 |
| Oct 12, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 1,748 |
| Oct 9, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 1.36% | 1,191 |
| Oct 8, 2026 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -0.68% | 2,442 |
| Oct 7, 2026 | 2.98 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 2,945 |
| Oct 6, 2026 | 2.98 | 3.04 | 2.96 | 3.00 | 3.00 | 0.67% | 4,811 |
| Oct 5, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 1,805 |
| Oct 2, 2026 | 3.02 | 3.02 | 2.94 | 3.00 | 3.00 | -0.66% | 3,452 |
| Oct 1, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -1.95% | 3,008 |
| Sep 30, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | - | 792 |
| Sep 29, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 3,976 |
| Sep 28, 2026 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | 2.65% | 2,478 |
| Sep 25, 2026 | 3.08 | 3.12 | 3.02 | 3.02 | 3.02 | -0.66% | 10,265 |
| Sep 24, 2026 | 3.08 | 3.12 | 3.04 | 3.04 | 3.04 | -1.94% | 3,246 |
| Sep 23, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 4,941 |
| Sep 22, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 13,466 |
| Sep 21, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 922 |
| Sep 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 228 |
| Sep 17, 2026 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 1,569 |
| Sep 16, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 1,305 |
| Sep 15, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | - | 1,464 |
| Sep 14, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | -0.63% | 3,547 |
| Sep 11, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 305 |
| Sep 10, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | 2,579 |