Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand
· Delayed Price · Currency is THB 12.80
+0.20 (1.59%)
At close: Mar 6, 2026
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | 1,712,915 |
| Mar 4, 2026 | 12.80 | 12.80 | 12.20 | 12.40 | 12.40 | -3.88% | 3,775,358 |
| Mar 2, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -3.73% | 442,596 |
| Feb 27, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | - | 689,205 |
| Feb 26, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 541,582 |
| Feb 25, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 814,886 |
| Feb 24, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 942,424 |
| Feb 23, 2026 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | - | 1,643,451 |
| Feb 20, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | - | 836,823 |
| Feb 19, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | 1.54% | 1,308,422 |
| Feb 18, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 477,814 |
| Feb 17, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 614,043 |
| Feb 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 671,122 |
| Feb 13, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 319,300 |
| Feb 12, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | 1,956,856 |
| Feb 11, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 779,935 |
| Feb 10, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | - | 439,301 |
| Feb 9, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | - | 694,076 |
| Feb 6, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 688,501 |
| Feb 5, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 507,211 |
| Feb 4, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 360,704 |
| Feb 3, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 595,677 |
| Feb 2, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | 1,371,758 |
| Jan 30, 2026 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 318,066 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -3.08% | 545,936 |
| Jan 28, 2026 | 12.80 | 13.00 | 12.60 | 13.00 | 13.00 | 0.78% | 1,155,906 |
| Jan 27, 2026 | 12.30 | 13.40 | 12.30 | 12.90 | 12.90 | 4.88% | 2,526,992 |
| Jan 26, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | - | 765,053 |
| Jan 23, 2026 | 12.60 | 12.70 | 12.30 | 12.30 | 12.30 | -1.60% | 1,843,442 |
| Jan 22, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | 0.81% | 1,417,282 |
| Jan 21, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 1,071,601 |
| Jan 20, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 1,312,079 |
| Jan 19, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 1,444,948 |
| Jan 16, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 3.25% | 2,052,867 |
| Jan 15, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 1,110,899 |
| Jan 14, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 465,934 |
| Jan 13, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 1,101,700 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.50 | 12.70 | 12.70 | -1.55% | 526,800 |
| Jan 9, 2026 | 13.30 | 13.30 | 12.60 | 12.90 | 12.90 | -3.01% | 1,196,242 |
| Jan 8, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 402,363 |
| Jan 7, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | - | 512,688 |
| Jan 6, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 641,432 |
| Jan 5, 2026 | 13.20 | 13.50 | 13.10 | 13.40 | 13.40 | 1.52% | 965,048 |
| Dec 30, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 608,507 |
| Dec 29, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | - | 472,515 |
| Dec 26, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 641,635 |
| Dec 25, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 337,809 |
| Dec 24, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 1,096,401 |
| Dec 23, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 766,600 |
| Dec 22, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | 151,004 |
| Dec 19, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | - | 432,710 |
| Dec 18, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 80,359 |
| Dec 17, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 1,991,644 |
| Dec 16, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 337,201 |
| Dec 15, 2025 | 12.70 | 13.00 | 12.60 | 12.90 | 12.90 | 1.57% | 993,321 |
| Dec 12, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 3,221,495 |
| Dec 11, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 1.61% | 1,414,314 |
| Dec 9, 2025 | 12.70 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | 1,181,608 |
| Dec 8, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 479,804 |
| 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 |