Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand · Delayed Price · Currency is THB 13.00
+0.10 (0.78%)
At close: Jul 3, 2026
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 694,403 |
| Jul 2, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | 1,251,516 |
| Jul 1, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 474,228 |
| Jun 30, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 1,940,830 |
| Jun 29, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | - | 1,019,175 |
| Jun 26, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 449,191 |
| Jun 25, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 752,662 |
| Jun 24, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 2,033,085 |
| Jun 23, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 835,117 |
| Jun 22, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 1,290,015 |
| Jun 19, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 698,915 |
| Jun 18, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 202,407 |
| Jun 17, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 932,120 |
| Jun 16, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | - | 480,897 |
| Jun 15, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 1,069,719 |
| Jun 12, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | - | 1,254,909 |
| Jun 11, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 800,904 |
| Jun 10, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 1,209,005 |
| Jun 9, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 327,018 |
| Jun 8, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -1.55% | 282,330 |
| Jun 5, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 973,586 |
| Jun 4, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 1,572,181 |
| Jun 2, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | - | 282,278 |
| May 29, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | 320,831 |
| May 28, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -2.33% | 1,173,603 |
| May 27, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.07% | 185,538 |
| May 26, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 12.89 | 2.34% | 1,192,079 |
| May 25, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.60 | - | 1,360,864 |
| May 22, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.60 | - | 2,391,718 |
| May 21, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.60 | 0.79% | 1,438,679 |
| May 20, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.50 | - | 1,207,119 |
| May 19, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.50 | - | 2,083,895 |
| May 18, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.50 | -1.55% | 2,683,401 |
| May 15, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.69 | -0.77% | 2,073,997 |
| May 14, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.79 | - | 1,616,117 |
| May 13, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 12.79 | -1.52% | 1,460,427 |
| May 12, 2026 | 13.30 | 13.50 | 13.20 | 13.20 | 12.99 | -0.75% | 957,909 |
| May 11, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.09 | -0.75% | 1,791,976 |
| May 8, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.19 | - | 1,587,439 |
| May 7, 2026 | 13.20 | 13.60 | 13.20 | 13.40 | 13.19 | 0.75% | 1,350,454 |
| May 6, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.09 | 2.31% | 1,395,726 |
| May 5, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 12.79 | 0.78% | 669,109 |
| Apr 30, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.69 | -1.53% | 1,005,120 |
| Apr 29, 2026 | 13.00 | 13.30 | 13.00 | 13.10 | 12.89 | -0.76% | 1,444,323 |
| Apr 28, 2026 | 13.00 | 13.30 | 12.80 | 13.20 | 12.99 | 2.33% | 1,411,603 |
| Apr 27, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.69 | 0.78% | 232,794 |
| Apr 24, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.60 | 0.79% | 947,609 |
| Apr 23, 2026 | 13.10 | 13.10 | 12.60 | 12.70 | 12.50 | -2.31% | 2,530,087 |
| Apr 22, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 12.79 | -2.26% | 252,108 |
| Apr 21, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.09 | 1.53% | 589,717 |