Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand · Delayed Price · Currency is THB 12.00
-0.20 (-1.64%)
At close: Oct 29, 2025
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |