Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand · Delayed Price · Currency is THB 12.30
-0.30 (-2.38%)
At close: Nov 18, 2025
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 1,261,604 |
| Nov 17, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 1,072,009 |
| Nov 14, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -3.15% | 1,259,013 |
| Nov 13, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 209,315 |
| Nov 12, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 248,820 |
| Nov 11, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 341,818 |
| Nov 10, 2025 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | - | 2,561,731 |
| Nov 7, 2025 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | - | 625,112 |
| Nov 6, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 709,349 |
| Nov 5, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 1,100,623 |
| Nov 4, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 555,228 |
| Nov 3, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | - | 806,831 |
| Oct 31, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 890,450 |
| Oct 30, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 1,509,999 |
| Oct 29, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 602,817 |
| Oct 28, 2025 | 12.10 | 12.30 | 12.00 | 12.20 | 12.20 | 0.83% | 1,679,104 |
| Oct 27, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 1,141,557 |
| Oct 24, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 1,569,416 |
| Oct 22, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 889,933 |
| Oct 21, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 542,215 |
| Oct 20, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | - | 2,407,971 |
| Oct 17, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 2,311,920 |
| Oct 16, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 323,876 |
| Oct 15, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 458,713 |
| Oct 14, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 446,900 |
| Oct 10, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 585,223 |
| Oct 9, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 516,001 |
| Oct 8, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 1,372,306 |
| Oct 7, 2025 | 12.20 | 12.50 | 12.00 | 12.00 | 12.00 | -2.44% | 1,853,629 |
| Oct 6, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 349,077 |
| Oct 3, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 324,132 |
| Oct 2, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 318,906 |
| Oct 1, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | - | 211,849 |
| Sep 30, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | - | 954,674 |
| Sep 29, 2025 | 12.00 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | 393,509 |
| Sep 26, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 373,921 |
| Sep 25, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 68,459 |
| Sep 24, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 472,300 |
| Sep 23, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 1.71% | 809,702 |
| Sep 22, 2025 | 12.10 | 12.20 | 11.70 | 11.70 | 11.70 | -4.10% | 1,119,660 |
| Sep 19, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 1,490,100 |
| Sep 18, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | -0.81% | 718,702 |
| Sep 17, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 759,741 |
| Sep 16, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 1,526,586 |
| Sep 15, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 1,666,300 |
| 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 |