Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand · Delayed Price · Currency is THB 12.10
-0.30 (-2.42%)
At close: Mar 23, 2026
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 335,712 |
| Mar 23, 2026 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 706,347 |
| Mar 20, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 196,181 |
| Mar 19, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 850,585 |
| Mar 18, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 1,334,258 |
| Mar 17, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | - | 363,540 |
| Mar 16, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 206,000 |
| Mar 13, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 106,126 |
| Mar 12, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | - | 1,633,973 |
| Mar 11, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -1.57% | 1,348,895 |
| Mar 10, 2026 | 12.80 | 13.00 | 12.60 | 12.70 | 12.48 | -0.78% | 2,186,154 |
| Mar 9, 2026 | 12.70 | 12.90 | 12.50 | 12.80 | 12.58 | - | 959,859 |
| Mar 6, 2026 | 12.60 | 12.90 | 12.50 | 12.80 | 12.58 | 1.59% | 805,825 |
| Mar 5, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.38 | 1.61% | 1,712,915 |
| Mar 4, 2026 | 12.80 | 12.80 | 12.20 | 12.40 | 12.19 | -3.88% | 3,775,358 |
| Mar 2, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.68 | -3.73% | 442,596 |
| Feb 27, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.17 | - | 689,205 |
| Feb 26, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.17 | 0.75% | 541,582 |
| Feb 25, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.07 | - | 814,886 |
| Feb 24, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 13.07 | 0.76% | 942,424 |
| Feb 23, 2026 | 13.20 | 13.40 | 13.10 | 13.20 | 12.97 | - | 1,643,451 |
| Feb 20, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 12.97 | - | 836,823 |
| Feb 19, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 12.97 | 1.54% | 1,308,422 |
| Feb 18, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 12.78 | -1.52% | 477,814 |
| Feb 17, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 12.97 | 2.33% | 614,043 |
| Feb 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.68 | -0.77% | 671,122 |
| Feb 13, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.78 | 0.78% | 319,300 |
| Feb 12, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.68 | - | 1,956,856 |
| Feb 11, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.68 | -0.77% | 779,935 |
| Feb 10, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 12.78 | - | 439,301 |
| Feb 9, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 12.78 | - | 694,076 |
| Feb 6, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.78 | 0.78% | 688,501 |
| Feb 5, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.68 | -0.77% | 507,211 |
| Feb 4, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 12.78 | 1.56% | 360,704 |
| Feb 3, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.58 | 0.79% | 595,677 |
| Feb 2, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.48 | - | 1,371,758 |
| Jan 30, 2026 | 12.60 | 12.80 | 12.50 | 12.70 | 12.48 | 0.79% | 318,066 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.38 | -3.08% | 545,936 |
| Jan 28, 2026 | 12.80 | 13.00 | 12.60 | 13.00 | 12.78 | 0.78% | 1,155,906 |
| Jan 27, 2026 | 12.30 | 13.40 | 12.30 | 12.90 | 12.68 | 4.88% | 2,526,992 |
| Jan 26, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.09 | - | 765,053 |
| Jan 23, 2026 | 12.60 | 12.70 | 12.30 | 12.30 | 12.09 | -1.60% | 1,843,442 |
| Jan 22, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.28 | 0.81% | 1,417,282 |
| Jan 21, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.19 | -0.80% | 1,071,601 |
| Jan 20, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.28 | -2.34% | 1,312,079 |
| Jan 19, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.58 | 0.79% | 1,444,948 |
| Jan 16, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.48 | 3.25% | 2,052,867 |
| Jan 15, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.09 | -1.60% | 1,110,899 |
| Jan 14, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.28 | -0.79% | 465,934 |
| Jan 13, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.38 | -0.79% | 1,101,700 |