Airports of Thailand Public Company Limited (SGX:TATD)
Singapore
· Delayed Price · Currency is SGD 2.120
+0.020 (0.95%)
At close: Dec 5, 2025
SGX:TATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | 0.95% | 17,900 |
| Dec 4, 2025 | 1.97 | 2.13 | 1.95 | 2.10 | 2.10 | 7.14% | 89,400 |
| Dec 3, 2025 | 1.83 | 1.96 | 1.83 | 1.96 | 1.96 | 7.69% | 23,200 |
| Dec 2, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 2.25% | 12,300 |
| Dec 1, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 1.71% | 5,200 |
| Nov 28, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 6,000 |
| Nov 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 5,100 |
| Nov 26, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 0.57% | 7,100 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.36% | 5,400 |
| Nov 21, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -2.98% | 23,400 |
| Nov 20, 2025 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 5.66% | 35,400 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.45% | 8,400 |
| Nov 18, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | 1.24% | 30,400 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -6.40% | 100 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 100 |
| Nov 11, 2025 | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | 2.40% | 9,200 |
| Nov 10, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 15,900 |
| Nov 7, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.86% | 52,400 |
| Nov 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | 200 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2,800 |
| Nov 4, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -4.24% | 5,700 |
| Nov 3, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 20,000 |
| Oct 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 13,100 |
| Oct 30, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 30,000 |
| Oct 29, 2025 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | 3.80% | 159,800 |
| Oct 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 100 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 2,900 |
| Oct 17, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 8,100 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 5,900 |
| Oct 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 500 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 3,600 |
| Oct 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.14% | 400 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 2,000 |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 700 |
| Oct 6, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.62% | 7,300 |
| Oct 3, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 4.85% | 72,700 |
| Oct 2, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.23% | 41,300 |
| Oct 1, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 2.52% | 50,500 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 1.27% | 67,300 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 22,800 |
| Sep 24, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 14,800 |
| Sep 23, 2025 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 300 |
| Sep 22, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 1,100 |
| Sep 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 800 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 29,800 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 12,300 |
| Sep 16, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 2.60% | 1,900 |
| Sep 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 500 |
| Sep 12, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 1,600 |
| Sep 10, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 12,600 |
| Sep 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 6,500 |
| Sep 8, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 2.65% | 1,600 |
| Sep 5, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 10,300 |
| Sep 4, 2025 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 2.76% | 3,000 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 3,400 |
| Sep 1, 2025 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 49,900 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 15,200 |
| Aug 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 5,000 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 23,100 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 10,000 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 8,400 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,000 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 26,000 |
| Aug 20, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | - | 1,400 |
| Aug 19, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | - | 9,200 |
| Aug 18, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 3,200 |
| Aug 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 11,600 |
| Aug 14, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -4.38% | 1,100 |
| Aug 13, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 3,600 |
| Aug 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 400 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | 10,200 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 14,200 |
| Aug 6, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | 2,000 |
| Aug 5, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.63% | 400 |
| Aug 4, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 3,000 |
| Aug 1, 2025 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -4.27% | 8,000 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 11,100 |
| Jul 30, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 27,200 |
| Jul 29, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 13,300 |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 100 |
| Jul 25, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 7.89% | 18,500 |
| Jul 24, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 66,300 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 1,000 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -2.60% | 102,000 |
| Jul 21, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 50,900 |
| Jul 18, 2025 | 1.59 | 1.61 | 1.54 | 1.56 | 1.56 | -1.89% | 24,500 |
| Jul 17, 2025 | 1.43 | 1.59 | 1.43 | 1.59 | 1.59 | 9.66% | 350,900 |
| Jul 16, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 2.11% | 7,500 |
| Jul 15, 2025 | 1.34 | 1.43 | 1.34 | 1.42 | 1.42 | 8.40% | 43,400 |
| Jul 14, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 109,100 |
| Jul 11, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 136,600 |
| Jul 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 10,600 |
| Jul 9, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 58,600 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 22,500 |
| Jul 7, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 82,500 |
| Jul 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 48,500 |
| Jul 3, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 84,200 |
| Jul 2, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 56,700 |
| Jul 1, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 67,300 |