Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand · Delayed Price · Currency is THB 11.40
0.00 (0.00%)
At close: Jul 31, 2025
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | - | 3,098,775 |
| Jul 30, 2025 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | - | 934,702 |
| Jul 29, 2025 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 854,582 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 662,400 |
| Jul 24, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 400,855 |
| Jul 23, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | - | 1,023,740 |
| Jul 22, 2025 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | 0.88% | 2,600,278 |
| Jul 21, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -2.56% | 1,675,233 |
| Jul 18, 2025 | 11.40 | 11.70 | 11.30 | 11.70 | 11.70 | 2.63% | 1,724,611 |
| Jul 17, 2025 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 1,560,066 |
| Jul 16, 2025 | 11.00 | 11.30 | 10.90 | 11.20 | 11.20 | 1.82% | 1,287,863 |
| Jul 15, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 1.85% | 2,102,415 |
| Jul 14, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 2,469,416 |
| Jul 11, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 1,660,605 |
| Jul 9, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 1,161,504 |
| Jul 8, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 441,220 |
| Jul 7, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 1,193,115 |
| Jul 4, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 1,824,946 |
| Jul 3, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 1,501,399 |
| Jul 2, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 1,641,400 |
| Jul 1, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 1,855,246 |
| Jun 30, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 2,996,444 |
| Jun 27, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 5,261,216 |
| Jun 26, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 3,027,100 |
| Jun 25, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | 1,224,959 |
| Jun 24, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 3,666,649 |
| Jun 23, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 1,190,709 |
| Jun 20, 2025 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 966,903 |
| Jun 19, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -2.65% | 1,093,122 |
| Jun 18, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 480,000 |
| Jun 17, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 843,043 |
| Jun 16, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 620,455 |
| Jun 13, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 355,501 |
| Jun 12, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 1,646,018 |
| Jun 11, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 662,102 |
| Jun 10, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - | 1,458,413 |
| Jun 9, 2025 | 11.80 | 11.90 | 11.40 | 11.40 | 11.40 | -3.39% | 1,473,984 |
| Jun 6, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 1,206,443 |
| Jun 5, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 3,138,229 |
| Jun 4, 2025 | 12.40 | 12.50 | 11.90 | 12.00 | 12.00 | -3.23% | 1,271,925 |
| May 30, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 658,143 |
| May 29, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 944,820 |
| May 28, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -1.60% | 517,295 |
| May 27, 2025 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | 2.46% | 227,445 |
| May 26, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -2.40% | 605,373 |
| May 23, 2025 | 12.40 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 610,817 |
| May 22, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 835,446 |
| May 21, 2025 | 11.90 | 12.20 | 11.90 | 12.10 | 12.10 | -3.20% | 1,217,882 |
| May 20, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.21 | 1.63% | 956,745 |
| May 19, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.01 | -0.81% | 360,545 |