Airports of Thailand Public Company Limited (FRA:TX3A)
Germany · Delayed Price · Currency is EUR 1.390
-0.010 (-0.71%)
At close: Jan 23, 2026
FRA:TX3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Jan 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | - |
| Jan 27, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | -1.38% | 70 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 150 |
| Jan 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jan 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 9 |
| Jan 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Jan 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jan 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jan 15, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 500 |
| Jan 14, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 99 |
| Jan 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 12, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | 2,040 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Jan 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -11.69% | - |
| Jan 5, 2026 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 10.00% | 530 |
| Jan 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Dec 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 430 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 220 |
| Dec 23, 2025 | 1.45 | 1.55 | 1.45 | 1.45 | 1.45 | 2.84% | 364 |
| Dec 22, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.73% | 1,475 |
| Dec 19, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.96% | 377 |
| Dec 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Dec 17, 2025 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 7.09% | 381 |
| Dec 16, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 8,000 |
| Dec 15, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 8.40% | 2,737 |
| Dec 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | 25,909 |
| Dec 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Dec 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 0.71% | - |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 0.72% | - |
| Dec 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 13.01% | - |
| Dec 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -8.89% | - |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 9.76% | - |
| Dec 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 6.96% | - |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -0.86% | - |
| Dec 1, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.14 | 3.57% | 4,350 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -0.88% | - |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | - | - |
| Nov 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 0.89% | - |
| Nov 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 5.66% | 2,727 |
| Nov 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 0.95% | - |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -2.78% | - |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 5.88% | - |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -1.92% | - |
| Nov 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Nov 17, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -5.45% | 3,333 |