Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand · Delayed Price · Currency is THB 12.10
+0.40 (3.42%)
At close: Sep 12, 2025
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 3.42% | 1,105,025 |
| Sep 11, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 385,451 |
| Sep 10, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | 828,902 |
| Sep 9, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | 600,862 |
| Sep 8, 2025 | 11.20 | 11.60 | 11.20 | 11.40 | 11.40 | 2.70% | 1,365,171 |
| Sep 5, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | 1,155,502 |
| Sep 4, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 1,218,925 |
| Sep 3, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -2.63% | 1,843,274 |
| Sep 2, 2025 | 11.30 | 11.40 | 11.10 | 11.40 | 11.40 | - | 648,295 |
| Sep 1, 2025 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 507,746 |
| Aug 29, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | -0.88% | 1,433,092 |
| Aug 28, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 855,744 |
| Aug 27, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 1,475,300 |
| Aug 26, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 1,185,607 |
| Aug 25, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.80% | 847,703 |
| Aug 22, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 866,810 |
| Aug 21, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 401,873 |
| Aug 20, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 396,206 |
| Aug 19, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | -2.59% | 444,412 |
| Aug 18, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.38 | -1.69% | 1,530,545 |
| Aug 15, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.58 | 0.85% | 653,716 |
| Aug 14, 2025 | 12.20 | 12.20 | 11.70 | 11.70 | 11.48 | -2.50% | 1,705,734 |
| Aug 13, 2025 | 11.80 | 12.20 | 11.70 | 12.00 | 11.78 | 1.69% | 974,914 |
| Aug 8, 2025 | 11.60 | 11.80 | 11.50 | 11.80 | 11.58 | 1.72% | 1,143,421 |
| Aug 7, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.38 | -1.69% | 465,339 |
| Aug 6, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.58 | 2.61% | 1,201,650 |
| Aug 5, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.29 | 3.60% | 732,852 |
| Aug 4, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 10.89 | -0.89% | 634,700 |
| Aug 1, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 10.99 | -1.75% | 610,672 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.19 | - | 3,098,775 |
| Jul 30, 2025 | 11.40 | 11.60 | 11.40 | 11.40 | 11.19 | - | 934,702 |
| Jul 29, 2025 | 11.50 | 11.60 | 11.30 | 11.40 | 11.19 | -0.87% | 854,582 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.29 | - | 662,400 |
| Jul 24, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.29 | - | 400,855 |
| Jul 23, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.29 | - | 1,023,740 |
| Jul 22, 2025 | 11.40 | 11.80 | 11.40 | 11.50 | 11.29 | 0.88% | 2,600,278 |
| Jul 21, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 11.19 | -2.56% | 1,675,233 |
| Jul 18, 2025 | 11.40 | 11.70 | 11.30 | 11.70 | 11.48 | 2.63% | 1,724,611 |
| Jul 17, 2025 | 11.20 | 11.40 | 11.10 | 11.40 | 11.19 | 1.79% | 1,560,066 |
| Jul 16, 2025 | 11.00 | 11.30 | 10.90 | 11.20 | 10.99 | 1.82% | 1,287,863 |
| Jul 15, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 10.79 | 1.85% | 2,102,415 |
| Jul 14, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.60 | - | 2,469,416 |
| Jul 11, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.60 | -0.92% | 1,660,605 |
| Jul 9, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.70 | -0.91% | 1,161,504 |
| Jul 8, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 10.79 | - | 441,220 |
| Jul 7, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 10.79 | 0.92% | 1,193,115 |
| Jul 4, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.70 | -0.91% | 1,824,946 |
| Jul 3, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 10.79 | - | 1,501,399 |
| Jul 2, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 10.79 | -1.79% | 1,641,400 |
| Jul 1, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 10.99 | 0.90% | 1,855,246 |