Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand · Delayed Price · Currency is THB 11.30
0.00 (0.00%)
At close: Aug 20, 2025
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 10.89 | 0.91% | 2,996,444 |
| Jun 27, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 10.79 | 0.92% | 5,261,216 |
| Jun 26, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.70 | -0.91% | 3,027,100 |
| Jun 25, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.79 | - | 1,224,959 |
| Jun 24, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 10.79 | 0.92% | 3,666,649 |
| Jun 23, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.70 | -1.80% | 1,190,709 |
| Jun 20, 2025 | 11.00 | 11.30 | 11.00 | 11.10 | 10.89 | 0.91% | 966,903 |
| Jun 19, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 10.79 | -2.65% | 1,093,122 |
| Jun 18, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.09 | - | 480,000 |
| Jun 17, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.09 | - | 843,043 |
| Jun 16, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.09 | -0.88% | 620,455 |
| Jun 13, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.19 | - | 355,501 |
| Jun 12, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.19 | -0.87% | 1,646,018 |
| Jun 11, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.29 | 0.88% | 662,102 |
| Jun 10, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.19 | - | 1,458,413 |
| Jun 9, 2025 | 11.80 | 11.90 | 11.40 | 11.40 | 11.19 | -3.39% | 1,473,984 |
| Jun 6, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.58 | 0.85% | 1,206,443 |