Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand
· Delayed Price · Currency is THB 12.50
-0.10 (-0.79%)
At close: Dec 4, 2025
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 576,451 |
| Dec 3, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | 373,348 |
| Dec 2, 2025 | 12.40 | 12.60 | 11.90 | 12.50 | 12.50 | 0.81% | 2,490,249 |
| Dec 1, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 341,541 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 86,800 |
| Nov 27, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 1,021,036 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 1,093,419 |
| Nov 25, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 1,043,501 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 113,002 |
| Nov 21, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 175,959 |
| Nov 20, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.08 | -0.81% | 491,869 |
| Nov 19, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.18 | 0.81% | 961,941 |
| Nov 18, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.08 | -2.38% | 1,261,604 |
| Nov 17, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.38 | 2.44% | 1,072,009 |
| Nov 14, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.08 | -3.15% | 1,259,013 |
| Nov 13, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.47 | - | 209,315 |
| Nov 12, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.47 | -0.78% | 248,820 |
| Nov 11, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.57 | 1.59% | 341,818 |
| Nov 10, 2025 | 12.50 | 12.70 | 12.40 | 12.60 | 12.38 | - | 2,561,731 |
| Nov 7, 2025 | 12.60 | 12.60 | 12.40 | 12.60 | 12.38 | - | 625,112 |
| Nov 6, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.38 | 1.61% | 709,349 |
| Nov 5, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.18 | 0.81% | 1,100,623 |
| Nov 4, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.08 | - | 555,228 |
| Nov 3, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.08 | - | 806,831 |
| Oct 31, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.08 | - | 890,450 |
| Oct 30, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.08 | 2.50% | 1,509,999 |
| Oct 29, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.79 | -1.64% | 602,817 |
| Oct 28, 2025 | 12.10 | 12.30 | 12.00 | 12.20 | 11.98 | 0.83% | 1,679,104 |
| Oct 27, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 11.89 | 0.83% | 1,141,557 |
| Oct 24, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 11.79 | -1.64% | 1,569,416 |
| Oct 22, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 11.98 | - | 889,933 |
| Oct 21, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 11.98 | 0.83% | 542,215 |
| Oct 20, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 11.89 | - | 2,407,971 |
| Oct 17, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 11.89 | -0.82% | 2,311,920 |
| Oct 16, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 11.98 | 0.83% | 323,876 |
| Oct 15, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 11.89 | -0.82% | 458,713 |
| Oct 14, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 11.98 | - | 446,900 |
| Oct 10, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 11.98 | -0.81% | 585,223 |
| Oct 9, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.08 | 0.82% | 516,001 |
| Oct 8, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 11.98 | 1.67% | 1,372,306 |
| Oct 7, 2025 | 12.20 | 12.50 | 12.00 | 12.00 | 11.79 | -2.44% | 1,853,629 |
| Oct 6, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.08 | 0.82% | 349,077 |
| Oct 3, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 11.98 | - | 324,132 |
| Oct 2, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 11.98 | -0.81% | 318,906 |
| Oct 1, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.08 | - | 211,849 |
| Sep 30, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.08 | - | 954,674 |
| Sep 29, 2025 | 12.00 | 12.30 | 11.90 | 12.30 | 12.08 | 2.50% | 393,509 |
| Sep 26, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 11.79 | - | 373,921 |
| Sep 25, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 11.79 | - | 68,459 |
| Sep 24, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 11.79 | 0.84% | 472,300 |
| Sep 23, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.69 | 1.71% | 809,702 |
| Sep 22, 2025 | 12.10 | 12.20 | 11.70 | 11.70 | 11.49 | -4.10% | 1,119,660 |
| Sep 19, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 11.98 | - | 1,490,100 |
| Sep 18, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 11.98 | -0.81% | 718,702 |
| Sep 17, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.08 | 1.65% | 759,741 |
| Sep 16, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 11.89 | -0.82% | 1,526,586 |
| Sep 15, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 11.98 | 0.83% | 1,666,300 |
| Sep 12, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 11.89 | 3.42% | 1,105,025 |
| Sep 11, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.49 | 0.86% | 385,451 |
| Sep 10, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.39 | -1.69% | 828,902 |
| Sep 9, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.59 | 3.51% | 600,862 |
| Sep 8, 2025 | 11.20 | 11.60 | 11.20 | 11.40 | 11.20 | 2.70% | 1,365,171 |
| Sep 5, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.90 | - | 1,155,502 |
| Sep 4, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 10.90 | - | 1,218,925 |
| Sep 3, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.90 | -2.63% | 1,843,274 |
| Sep 2, 2025 | 11.30 | 11.40 | 11.10 | 11.40 | 11.20 | - | 648,295 |
| Sep 1, 2025 | 11.20 | 11.40 | 11.10 | 11.40 | 11.20 | 0.88% | 507,746 |
| Aug 29, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.10 | -0.88% | 1,433,092 |
| Aug 28, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.20 | 0.88% | 855,744 |
| Aug 27, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.10 | - | 1,475,300 |
| Aug 26, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.10 | - | 1,185,607 |
| Aug 25, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.10 | 1.80% | 847,703 |
| Aug 22, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.90 | -0.89% | 866,810 |
| Aug 21, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.00 | -0.88% | 401,873 |
| Aug 20, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.10 | - | 396,206 |
| Aug 19, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.10 | -2.59% | 444,412 |
| Aug 18, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.18 | -1.69% | 1,530,545 |
| Aug 15, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.37 | 0.85% | 653,716 |
| Aug 14, 2025 | 12.20 | 12.20 | 11.70 | 11.70 | 11.28 | -2.50% | 1,705,734 |
| Aug 13, 2025 | 11.80 | 12.20 | 11.70 | 12.00 | 11.57 | 1.69% | 974,914 |
| Aug 8, 2025 | 11.60 | 11.80 | 11.50 | 11.80 | 11.37 | 1.72% | 1,143,421 |
| Aug 7, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.18 | -1.69% | 465,339 |
| Aug 6, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.37 | 2.61% | 1,201,650 |
| Aug 5, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.08 | 3.60% | 732,852 |
| Aug 4, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 10.70 | -0.89% | 634,700 |
| Aug 1, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 10.80 | -1.75% | 610,672 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 10.99 | - | 3,098,775 |
| Jul 30, 2025 | 11.40 | 11.60 | 11.40 | 11.40 | 10.99 | - | 934,702 |
| Jul 29, 2025 | 11.50 | 11.60 | 11.30 | 11.40 | 10.99 | -0.87% | 854,582 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.08 | - | 662,400 |
| Jul 24, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.08 | - | 400,855 |
| Jul 23, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.08 | - | 1,023,740 |
| Jul 22, 2025 | 11.40 | 11.80 | 11.40 | 11.50 | 11.08 | 0.88% | 2,600,278 |
| Jul 21, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 10.99 | -2.56% | 1,675,233 |
| Jul 18, 2025 | 11.40 | 11.70 | 11.30 | 11.70 | 11.28 | 2.63% | 1,724,611 |
| Jul 17, 2025 | 11.20 | 11.40 | 11.10 | 11.40 | 10.99 | 1.79% | 1,560,066 |
| Jul 16, 2025 | 11.00 | 11.30 | 10.90 | 11.20 | 10.80 | 1.82% | 1,287,863 |
| Jul 15, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 10.60 | 1.85% | 2,102,415 |
| Jul 14, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.41 | - | 2,469,416 |
| Jul 11, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.41 | -0.92% | 1,660,605 |