Airports of Thailand Public Company Limited (FRA:TX3A)
Germany
· Delayed Price · Currency is EUR 1.350
+0.120 (9.76%)
At close: Dec 4, 2025
FRA:TX3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -8.89% | - |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 9.76% | - |
| Dec 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | - |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Dec 1, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 3.57% | 4,350 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Nov 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.66% | 2,727 |
| Nov 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Nov 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 17, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -5.45% | 3,333 |
| Nov 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Nov 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 2,380 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Nov 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Nov 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 2,350 |
| Oct 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Oct 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Oct 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Oct 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -10.00% | - |
| Oct 21, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 8.91% | 2,727 |
| Oct 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -2.88% | 1,500 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.11% | - |
| Oct 15, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 11.56% | 1,765 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | - |
| Oct 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Oct 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Oct 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Oct 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Oct 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Oct 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Sep 29, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 2 |
| Sep 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Sep 24, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 6.53% | 3,150 |
| Sep 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Sep 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Sep 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Sep 16, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 600 |
| Sep 15, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.08% | 1,000 |
| Sep 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | - |
| Sep 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Sep 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Sep 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| Sep 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Sep 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.67% | - |
| Sep 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.75% | - |
| Sep 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Sep 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Aug 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Aug 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.03% | - |
| Aug 26, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 3.65% | 496 |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | - |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.61% | - |
| Aug 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Aug 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.41% | - |
| Aug 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 550 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -9.73% | 180 |
| Aug 7, 2025 | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | 8.65% | 7 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.14% | - |
| Aug 5, 2025 | 1.01 | 1.12 | 1.01 | 1.12 | 1.12 | 10.89% | 5,000 |
| Aug 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Aug 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jul 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 220 |
| Jul 30, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.77% | 500 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 8.16% | - |
| Jul 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.67% | - |
| Jul 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.14% | - |
| Jul 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Jul 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Jul 22, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 5.58% | 5,751 |
| Jul 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |