Airports of Thailand Public Company Limited (SGX:TATD)
Singapore · Delayed Price · Currency is SGD 1.570
0.00 (0.00%)
At close: Oct 27, 2025
SGX:TATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 0.61% | 13,100 |
| Oct 30, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | - | 0.61% | 30,000 |
| Oct 29, 2025 | 1.62 | 1.67 | 1.62 | 1.64 | - | 4.46% | 159,800 |
| Oct 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Oct 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 100 |
| Oct 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Oct 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Oct 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | -1.88% | 2,900 |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Oct 17, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | - | -1.23% | 8,100 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | - | 1.25% | 5,900 |
| Oct 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1.91% | 500 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.56 | 1.57 | - | -3.09% | 3,600 |
| Oct 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | -4.14% | 400 |
| Oct 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | - | - |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 0.60% | 2,000 |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1.82% | 700 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Oct 6, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | - | -4.62% | 7,300 |
| Oct 3, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | - | 4.85% | 72,700 |
| Oct 2, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | - | 1.23% | 41,300 |
| Oct 1, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | - | 2.52% | 50,500 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | - | 1.27% | 67,300 |
| Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Sep 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Sep 25, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | - | -1.26% | 22,800 |
| Sep 24, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | - | 0.63% | 14,800 |
| Sep 23, 2025 | 1.55 | 1.59 | 1.55 | 1.58 | - | 0.64% | 300 |
| Sep 22, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | - | -1.88% | 1,100 |
| Sep 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 0.63% | 800 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | - | - | 29,800 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | - | 0.63% | 12,300 |
| Sep 16, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | - | 2.60% | 1,900 |
| Sep 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 500 |
| Sep 12, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | - | - | 1,600 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | - |
| Sep 10, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | - | -0.65% | 12,600 |
| Sep 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | 6,500 |
| Sep 8, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | - | 2.65% | 1,600 |
| Sep 5, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | - | 1.34% | 10,300 |
| Sep 4, 2025 | 1.45 | 1.55 | 1.45 | 1.49 | - | 2.76% | 3,000 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 2,000 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.68% | 3,400 |
| Sep 1, 2025 | 1.44 | 1.46 | 1.41 | 1.46 | - | 2.10% | 49,900 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | - | -2.05% | 15,200 |
| Aug 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 0.69% | 5,000 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | - | -2.03% | 23,100 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -2.63% | 10,000 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | - | 1.33% | 8,400 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10,000 |