Airports of Thailand Public Company Limited (SGX:TATD)
Singapore · Delayed Price · Currency is SGD 2.160
-0.050 (-2.26%)
At close: Dec 30, 2025
SGX:TATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | -2.26% | 18,000 |
| Dec 29, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.34% | 1,000 |
| Dec 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 100 |
| Dec 23, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 3.20% | 15,700 |
| Dec 22, 2025 | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.45% | 14,700 |
| Dec 19, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | 0.92% | 10,900 |
| Dec 18, 2025 | 2.21 | 2.22 | 2.18 | 2.18 | 2.18 | -0.46% | 73,700 |
| Dec 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 37,200 |
| Dec 16, 2025 | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.93% | 71,800 |
| Dec 15, 2025 | 2.05 | 2.16 | 2.05 | 2.16 | 2.16 | 5.37% | 95,200 |
| Dec 12, 2025 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -5.09% | 2,300 |
| Dec 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.37% | 50,700 |
| Dec 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.16 | 0.46% | 100 |
| Dec 9, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.15 | 0.46% | 44,700 |
| Dec 8, 2025 | 2.12 | 2.25 | 2.12 | 2.17 | 2.14 | 2.36% | 22,100 |
| Dec 5, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.09 | 0.95% | 17,900 |
| Dec 4, 2025 | 1.97 | 2.13 | 1.95 | 2.10 | 2.07 | 7.14% | 89,400 |
| Dec 3, 2025 | 1.83 | 1.96 | 1.83 | 1.96 | 1.93 | 7.69% | 23,200 |
| Dec 2, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.80 | 2.25% | 12,300 |
| Dec 1, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.76 | 1.71% | 5,200 |
| Nov 28, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.73 | 0.57% | 6,000 |
| Nov 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -1.14% | 5,100 |
| Nov 26, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.74 | 0.57% | 7,100 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 7.36% | 5,400 |
| Nov 21, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.61 | -2.98% | 23,400 |
| Nov 20, 2025 | 1.60 | 1.69 | 1.60 | 1.68 | 1.66 | 5.66% | 35,400 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -2.45% | 8,400 |
| Nov 18, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.61 | 1.24% | 30,400 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -6.40% | 100 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | 0.58% | 100 |
| Nov 11, 2025 | 1.67 | 1.71 | 1.66 | 1.71 | 1.69 | 2.40% | 9,200 |
| Nov 10, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.65 | 1.83% | 15,900 |
| Nov 7, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.62 | 1.86% | 52,400 |
| Nov 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 1.90% | 200 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | - | 2,800 |
| Nov 4, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.56 | -4.24% | 5,700 |
| Nov 3, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.63 | -0.60% | 20,000 |
| Oct 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 0.61% | 13,100 |
| Oct 30, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.63 | 0.61% | 30,000 |
| Oct 29, 2025 | 1.62 | 1.67 | 1.62 | 1.64 | 1.62 | 3.80% | 159,800 |
| Oct 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | 0.64% | 100 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -1.88% | 2,900 |
| Oct 17, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.58 | -1.23% | 8,100 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.60 | 1.25% | 5,900 |
| Oct 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 1.91% | 500 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.56 | 1.57 | 1.55 | -3.09% | 3,600 |
| Oct 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -4.14% | 400 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 0.60% | 2,000 |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 1.82% | 700 |
| Oct 6, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.63 | -4.62% | 7,300 |