Airports of Thailand Public Company Limited (SGX:TATD)
Singapore · Delayed Price · Currency is SGD 1.890
-0.010 (-0.53%)
At close: Mar 20, 2026
SGX:TATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 10,000 |
| Mar 19, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 5,400 |
| Mar 17, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | -1.51% | 30,400 |
| Mar 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.24% | 300 |
| Mar 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.45% | 100 |
| Mar 10, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 4.10% | 3,600 |
| Mar 9, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | -3.47% | 3,900 |
| Mar 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 9,800 |
| Mar 5, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | 5.82% | 1,300 |
| Mar 4, 2026 | 2.08 | 2.08 | 1.88 | 1.89 | 1.89 | -9.57% | 15,100 |
| Mar 3, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -0.48% | 9,900 |
| Mar 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.83% | 500 |
| Feb 27, 2026 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | 1.36% | 19,300 |
| Feb 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 1,000 |
| Feb 25, 2026 | 2.14 | 2.16 | 2.12 | 2.15 | 2.15 | 1.90% | 10,300 |
| Feb 24, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -3.21% | 11,200 |
| Feb 23, 2026 | 2.27 | 2.28 | 2.18 | 2.18 | 2.18 | -4.80% | 14,600 |
| Feb 20, 2026 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | -2.14% | 200 |
| Feb 19, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.43% | 1,100 |
| Feb 16, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.43% | 4,400 |
| Feb 13, 2026 | 2.32 | 2.34 | 2.30 | 2.34 | 2.34 | 1.74% | 600 |
| Feb 12, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | -0.86% | 600 |
| Feb 10, 2026 | 2.35 | 2.35 | 2.30 | 2.32 | 2.32 | -1.28% | 20,500 |
| Feb 9, 2026 | 2.28 | 2.38 | 2.28 | 2.35 | 2.35 | 10.33% | 17,800 |
| Feb 6, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 2.40% | 1,000 |
| Feb 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 800 |
| Feb 3, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 1.94% | 3,500 |
| Feb 2, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | -2.83% | 2,800 |
| Jan 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 24,700 |
| Jan 26, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | -3.23% | 64,700 |
| Jan 23, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.46% | 100 |
| Jan 22, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 19,600 |
| Jan 21, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | - | 66,600 |
| Jan 20, 2026 | 2.13 | 2.20 | 2.13 | 2.18 | 2.18 | 2.35% | 143,500 |
| Jan 19, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | 10,000 |
| Jan 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 7,000 |
| Jan 14, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | -0.94% | 5,200 |
| Jan 12, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 200 |
| Jan 9, 2026 | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | 1.90% | 20,000 |
| Jan 7, 2026 | 2.05 | 2.11 | 2.00 | 2.10 | 2.10 | -1.87% | 43,800 |
| Jan 6, 2026 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | -4.46% | 94,700 |
| Jan 5, 2026 | 2.17 | 2.24 | 2.17 | 2.24 | 2.24 | 3.70% | 12,300 |
| 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 |