Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand · Delayed Price · Currency is THB 12.80
0.00 (0.00%)
At close: May 22, 2026
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | - | 2,391,718 |
| May 21, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 1,438,679 |
| May 20, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 1,207,119 |
| May 19, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | - | 2,083,895 |
| May 18, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 2,683,401 |
| May 15, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 2,073,997 |
| May 14, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 1,616,117 |
| May 13, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 1,460,427 |
| May 12, 2026 | 13.30 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 957,909 |
| May 11, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 1,791,976 |
| May 8, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | - | 1,587,439 |
| May 7, 2026 | 13.20 | 13.60 | 13.20 | 13.40 | 13.40 | 0.75% | 1,350,454 |
| May 6, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 1,395,726 |
| May 5, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 669,109 |
| Apr 30, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 1,005,120 |
| Apr 29, 2026 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 1,444,323 |
| Apr 28, 2026 | 13.00 | 13.30 | 12.80 | 13.20 | 13.20 | 2.33% | 1,411,603 |
| Apr 27, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 232,794 |
| Apr 24, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | 0.79% | 947,609 |
| Apr 23, 2026 | 13.10 | 13.10 | 12.60 | 12.70 | 12.70 | -2.31% | 2,530,087 |
| Apr 22, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 252,108 |
| Apr 21, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 589,717 |
| Apr 20, 2026 | 13.20 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 1,175,704 |
| Apr 17, 2026 | 12.80 | 13.30 | 12.80 | 13.20 | 13.20 | 2.33% | 1,349,560 |
| Apr 16, 2026 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -2.27% | 929,951 |
| Apr 10, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | 1,270,624 |
| Apr 9, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | - | 722,254 |
| Apr 8, 2026 | 12.80 | 13.20 | 12.80 | 13.10 | 13.10 | 3.15% | 1,513,135 |
| Apr 7, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 655,540 |
| Apr 3, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 921,234 |
| Apr 2, 2026 | 12.60 | 13.00 | 12.50 | 12.90 | 12.90 | 2.38% | 1,354,872 |
| Apr 1, 2026 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | - | 1,533,042 |
| Mar 31, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 12.60 | 1.61% | 3,940,926 |
| Mar 30, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 1,287,501 |
| Mar 27, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 2.42% | 580,475 |
| Mar 26, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 777,214 |
| Mar 25, 2026 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 1.64% | 1,268,526 |
| 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 | 0.16% | 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 |