Airports of Thailand Public Company Limited (SGX:TATD)
Singapore · Delayed Price · Currency is SGD 1.600
+0.010 (0.63%)
At close: Sep 19, 2025
SGX:TATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 800 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 29,800 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 12,300 |
| Sep 16, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 2.60% | 1,900 |
| Sep 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 500 |
| Sep 12, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 1,600 |
| Sep 10, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 12,600 |
| Sep 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 6,500 |
| Sep 8, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 2.65% | 1,600 |
| Sep 5, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 10,300 |
| Sep 4, 2025 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 2.76% | 3,000 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 3,400 |
| Sep 1, 2025 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 49,900 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 15,200 |
| Aug 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 5,000 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 23,100 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 10,000 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 8,400 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,000 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 26,000 |
| Aug 20, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | - | 1,400 |
| Aug 19, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | - | 9,200 |
| Aug 18, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 3,200 |
| Aug 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 11,600 |
| Aug 14, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -4.38% | 1,100 |
| Aug 13, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 3,600 |
| Aug 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 400 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | 10,200 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 14,200 |
| Aug 6, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | 2,000 |
| Aug 5, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.63% | 400 |
| Aug 4, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 3,000 |
| Aug 1, 2025 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -4.27% | 8,000 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 11,100 |
| Jul 30, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 27,200 |
| Jul 29, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 13,300 |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 100 |
| Jul 25, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 7.89% | 18,500 |
| Jul 24, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 66,300 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 1,000 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -2.60% | 102,000 |
| Jul 21, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 50,900 |
| Jul 18, 2025 | 1.59 | 1.61 | 1.54 | 1.56 | 1.56 | -1.89% | 24,500 |
| Jul 17, 2025 | 1.43 | 1.59 | 1.43 | 1.59 | 1.59 | 9.66% | 350,900 |
| Jul 16, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 2.11% | 7,500 |
| Jul 15, 2025 | 1.34 | 1.43 | 1.34 | 1.42 | 1.42 | 8.40% | 43,400 |
| Jul 14, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 109,100 |
| Jul 11, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 136,600 |
| Jul 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 10,600 |