Airports of Thailand Public Company Limited (SGX:TATD)
Singapore · Delayed Price · Currency is SGD 1.590
-0.030 (-1.85%)
At close: Aug 8, 2025, 5:00 PM SGT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | - | - | 600 |
| Aug 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -0.63% | 400 |
| Aug 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | - |
| Aug 8, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | - | -1.85% | 10,200 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | - | - | 14,200 |
| Aug 6, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 3.18% | 2,000 |
| Aug 5, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | - | -0.63% | 400 |
| Aug 4, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | - | 0.64% | 3,000 |
| Aug 1, 2025 | 1.61 | 1.63 | 1.57 | 1.57 | - | -4.27% | 8,000 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | - | -1.80% | 11,100 |
| Jul 30, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | - | 1.21% | 27,200 |
| Jul 29, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | - | - | 13,300 |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 0.61% | 100 |
| Jul 25, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | - | 7.89% | 18,500 |
| Jul 24, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | - | -1.30% | 66,300 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2.67% | 1,000 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | - | -2.60% | 102,000 |
| Jul 21, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | - | -1.28% | 50,900 |
| Jul 18, 2025 | 1.59 | 1.61 | 1.54 | 1.56 | - | -1.89% | 24,500 |
| Jul 17, 2025 | 1.43 | 1.59 | 1.43 | 1.59 | - | 9.66% | 350,900 |
| Jul 16, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | - | 2.11% | 7,500 |
| Jul 15, 2025 | 1.34 | 1.43 | 1.34 | 1.42 | - | 8.40% | 43,400 |
| Jul 14, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | - | 3.15% | 109,100 |
| Jul 11, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | - | 4.96% | 136,600 |
| Jul 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | - | 10,600 |
| Jul 9, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 1.68% | 58,600 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.83% | 22,500 |
| Jul 7, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | -0.83% | 82,500 |
| Jul 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -1.63% | 48,500 |
| Jul 3, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | - | 3.36% | 84,200 |
| Jul 2, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | - | -1.65% | 56,700 |
| Jul 1, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | - | 1.68% | 67,300 |
| Jun 30, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | - | -0.83% | 66,100 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | - | -4.00% | 19,000 |
| Jun 26, 2025 | 1.34 | 1.35 | 1.24 | 1.25 | - | - | 284,000 |
| Jun 25, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | - | 5.04% | 7,100 |
| Jun 24, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | - | 5.31% | 44,200 |
| Jun 23, 2025 | 1.00 | 1.19 | 1.00 | 1.13 | - | 1.80% | 2,700 |
| Jun 20, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | - | 400 |
| Jun 19, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | - | -1.77% | 39,700 |
| Jun 18, 2025 | 1.12 | 1.20 | 1.12 | 1.13 | - | 0.89% | 319,300 |
| Jun 17, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | - | 1.82% | 7,500 |
| Jun 16, 2025 | 1.15 | 1.20 | 1.10 | 1.10 | - | -4.35% | 49,200 |
| Jun 13, 2025 | 1.27 | 1.27 | 1.15 | 1.15 | - | -10.16% | 60,900 |
| Jun 12, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | - | -0.78% | 1,500 |
| Jun 11, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | - | 3.20% | 3,400 |
| Jun 10, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | - | -0.79% | 700 |
| Jun 9, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | - | 0.80% | 28,000 |
| Jun 6, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | - | -2.34% | 16,400 |
| Jun 5, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | - | -1.54% | 100,400 |