Axtra Future City Freehold And Leasehold Real Estate Investment Trust (BKK:AXTRART)
Thailand
· Delayed Price · Currency is THB 13.20
+0.30 (2.33%)
At close: Apr 28, 2026
BKK:AXTRART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 13.30 | 12.80 | 13.20 | 13.20 | 2.33% | 1,411,603 |
| Apr 27, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 232,794 |
| Apr 24, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | 0.79% | 947,609 |
| Apr 23, 2026 | 13.10 | 13.10 | 12.60 | 12.70 | 12.70 | -2.31% | 2,530,087 |
| Apr 22, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 252,108 |
| Apr 21, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 589,717 |
| Apr 20, 2026 | 13.20 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 1,175,704 |
| Apr 17, 2026 | 12.80 | 13.30 | 12.80 | 13.20 | 13.20 | 2.33% | 1,349,560 |
| Apr 16, 2026 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -2.27% | 929,951 |
| Apr 10, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | 1,270,624 |
| Apr 9, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | - | 722,254 |
| Apr 8, 2026 | 12.80 | 13.20 | 12.80 | 13.10 | 13.10 | 3.15% | 1,513,135 |
| Apr 7, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 655,540 |
| Apr 3, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 921,234 |
| Apr 2, 2026 | 12.60 | 13.00 | 12.50 | 12.90 | 12.90 | 2.38% | 1,354,872 |
| Apr 1, 2026 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | - | 1,533,042 |
| Mar 31, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 12.60 | 1.61% | 3,940,926 |
| Mar 30, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 1,287,501 |
| Mar 27, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 2.42% | 580,475 |
| Mar 26, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 777,214 |
| Mar 25, 2026 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 1.64% | 1,268,526 |
| Mar 24, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 335,712 |
| Mar 23, 2026 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 706,347 |
| Mar 20, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 196,181 |
| Mar 19, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 850,585 |
| Mar 18, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 1,334,258 |
| Mar 17, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | - | 363,540 |
| Mar 16, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 206,000 |
| Mar 13, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 106,126 |
| Mar 12, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | - | 1,633,973 |
| Mar 11, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -1.57% | 1,348,895 |
| Mar 10, 2026 | 12.80 | 13.00 | 12.60 | 12.70 | 12.48 | -0.78% | 2,186,154 |
| Mar 9, 2026 | 12.70 | 12.90 | 12.50 | 12.80 | 12.58 | - | 959,859 |
| Mar 6, 2026 | 12.60 | 12.90 | 12.50 | 12.80 | 12.58 | 1.59% | 805,825 |
| Mar 5, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.38 | 1.61% | 1,712,915 |
| Mar 4, 2026 | 12.80 | 12.80 | 12.20 | 12.40 | 12.19 | -3.88% | 3,775,358 |
| Mar 2, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.68 | -3.73% | 442,596 |
| Feb 27, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.17 | - | 689,205 |
| Feb 26, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.17 | 0.75% | 541,582 |
| Feb 25, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.07 | - | 814,886 |
| Feb 24, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 13.07 | 0.76% | 942,424 |
| Feb 23, 2026 | 13.20 | 13.40 | 13.10 | 13.20 | 12.97 | - | 1,643,451 |
| Feb 20, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 12.97 | - | 836,823 |
| Feb 19, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 12.97 | 1.54% | 1,308,422 |
| Feb 18, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 12.78 | -1.52% | 477,814 |
| Feb 17, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 12.97 | 2.33% | 614,043 |
| Feb 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.68 | -0.77% | 671,122 |
| Feb 13, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.78 | 0.78% | 319,300 |
| Feb 12, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.68 | - | 1,956,856 |
| Feb 11, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.68 | -0.77% | 779,935 |
| Feb 10, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 12.78 | - | 439,301 |
| Feb 9, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 12.78 | - | 694,076 |
| Feb 6, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.78 | 0.78% | 688,501 |
| Feb 5, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.68 | -0.77% | 507,211 |
| Feb 4, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 12.78 | 1.56% | 360,704 |
| Feb 3, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.58 | 0.79% | 595,677 |
| Feb 2, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.48 | - | 1,371,758 |
| Jan 30, 2026 | 12.60 | 12.80 | 12.50 | 12.70 | 12.48 | 0.79% | 318,066 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.38 | -3.08% | 545,936 |
| Jan 28, 2026 | 12.80 | 13.00 | 12.60 | 13.00 | 12.78 | 0.78% | 1,155,906 |
| Jan 27, 2026 | 12.30 | 13.40 | 12.30 | 12.90 | 12.68 | 4.88% | 2,526,992 |
| Jan 26, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.09 | - | 765,053 |
| Jan 23, 2026 | 12.60 | 12.70 | 12.30 | 12.30 | 12.09 | -1.60% | 1,843,442 |
| Jan 22, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.28 | 0.81% | 1,417,282 |
| Jan 21, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.19 | -0.80% | 1,071,601 |
| Jan 20, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.28 | -2.34% | 1,312,079 |
| Jan 19, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.58 | 0.79% | 1,444,948 |
| Jan 16, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.48 | 3.25% | 2,052,867 |
| Jan 15, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.09 | -1.60% | 1,110,899 |
| Jan 14, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.28 | -0.79% | 465,934 |
| Jan 13, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.38 | -0.79% | 1,101,700 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.50 | 12.70 | 12.48 | -1.55% | 526,800 |
| Jan 9, 2026 | 13.30 | 13.30 | 12.60 | 12.90 | 12.68 | -3.01% | 1,196,242 |
| Jan 8, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.07 | -0.75% | 402,363 |
| Jan 7, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 13.17 | - | 512,688 |
| Jan 6, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.17 | - | 641,432 |
| Jan 5, 2026 | 13.20 | 13.50 | 13.10 | 13.40 | 13.17 | 1.52% | 965,048 |
| Dec 30, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 12.97 | 0.76% | 608,507 |
| Dec 29, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 12.87 | - | 472,515 |
| Dec 26, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 12.87 | 1.55% | 641,635 |
| Dec 25, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.68 | -0.77% | 337,809 |
| Dec 24, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.78 | 0.78% | 1,096,401 |
| Dec 23, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.68 | 1.57% | 766,600 |
| Dec 22, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.48 | - | 151,004 |
| Dec 19, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.48 | - | 432,710 |
| Dec 18, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.48 | 0.79% | 80,359 |
| Dec 17, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.38 | -1.56% | 1,991,644 |
| Dec 16, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | 12.58 | -0.78% | 337,201 |
| Dec 15, 2025 | 12.70 | 13.00 | 12.60 | 12.90 | 12.68 | 1.57% | 993,321 |
| Dec 12, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.48 | 0.79% | 3,221,495 |
| Dec 11, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.38 | 1.61% | 1,414,314 |
| Dec 9, 2025 | 12.70 | 12.80 | 12.40 | 12.40 | 12.19 | -2.36% | 1,181,608 |
| Dec 8, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.48 | 1.60% | 479,804 |
| Dec 4, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.28 | -0.79% | 576,451 |
| Dec 3, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.38 | 0.80% | 373,348 |
| Dec 2, 2025 | 12.40 | 12.60 | 11.90 | 12.50 | 12.28 | 0.81% | 2,490,249 |
| Dec 1, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.19 | - | 341,541 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.19 | - | 86,800 |
| Nov 27, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.19 | 0.81% | 1,021,036 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.09 | -1.60% | 1,093,419 |