Airports of Thailand Public Company Limited (FRA:TX3A)
Germany · Delayed Price · Currency is EUR 1.480
+0.070 (4.96%)
At close: Dec 19, 2025
FRA:TX3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | - |
| Nov 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | - |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 0.92% | - |
| Nov 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 2.83% | - |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 0.95% | 2,380 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 1.94% | - |
| Nov 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 0.98% | - |
| Nov 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | - | - |
| Nov 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -2.86% | - |
| Nov 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -1.87% | 2,350 |
| Oct 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 1.90% | - |
| Oct 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 5.00% | - |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.01% | - |
| Oct 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.50% | - |
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 0.51% | - |
| Oct 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | - |
| Oct 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -10.00% | - |
| Oct 21, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.08 | 8.91% | 2,727 |
| Oct 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | -2.88% | 1,500 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 1.96% | - |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -8.11% | - |
| Oct 15, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.09 | 11.56% | 1,765 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -3.40% | - |
| Oct 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -3.74% | - |