Skip to main content
Airports of Thailand Public Company Limited (SGX:TATD)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.020
+0.020 (1.00%)
At close: Mar 6, 2026

SGX:TATD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.022.022.022.022.021.00%9,800
Mar 5, 20262.032.032.002.002.005.82%1,300
Mar 4, 20262.082.081.881.891.89-9.57%15,100
Mar 3, 20262.102.102.092.092.09-0.48%9,900
Mar 2, 20262.102.102.102.102.10-5.83%500
Feb 27, 20262.192.242.192.232.231.36%19,300
Feb 26, 20262.202.202.202.202.202.33%1,000
Feb 25, 20262.142.162.122.152.151.90%10,300
Feb 24, 20262.152.152.112.112.11-3.21%11,200
Feb 23, 20262.272.282.182.182.18-4.80%14,600
Feb 20, 20262.282.292.282.292.29-2.14%200
Feb 19, 20262.342.342.342.342.34-0.43%1,100
Feb 16, 20262.352.352.352.352.350.43%4,400
Feb 13, 20262.322.342.302.342.341.74%600
Feb 12, 20262.292.302.292.302.30-0.86%600
Feb 10, 20262.352.352.302.322.32-1.28%20,500
Feb 9, 20262.282.382.282.352.3510.33%17,800
Feb 6, 20262.102.132.102.132.132.40%1,000
Feb 4, 20262.082.082.082.082.08-0.95%800
Feb 3, 20262.042.102.042.102.101.94%3,500
Feb 2, 20262.022.062.022.062.06-2.83%2,800
Jan 28, 20262.122.122.122.122.120.95%24,700
Jan 26, 20262.062.102.062.102.10-3.23%64,700
Jan 23, 20262.172.172.172.172.170.46%100
Jan 22, 20262.162.162.162.162.16-0.92%19,600
Jan 21, 20262.192.192.182.182.18-66,600
Jan 20, 20262.132.202.132.182.182.35%143,500
Jan 19, 20262.132.132.132.132.130.47%10,000
Jan 16, 20262.122.122.122.122.120.95%7,000
Jan 14, 20262.072.102.072.102.10-0.94%5,200
Jan 12, 20262.142.142.122.122.12-0.93%200
Jan 9, 20262.152.152.132.142.141.90%20,000
Jan 7, 20262.052.112.002.102.10-1.87%43,800
Jan 6, 20262.102.142.082.142.14-4.46%94,700
Jan 5, 20262.172.242.172.242.243.70%12,300
Dec 30, 20252.162.162.142.162.16-2.26%18,000
Dec 29, 20252.212.212.212.212.21-1.34%1,000
Dec 26, 20252.242.242.242.242.24-0.88%100
Dec 23, 20252.212.262.212.262.263.20%15,700
Dec 22, 20252.212.222.192.192.19-0.45%14,700
Dec 19, 20252.222.222.202.202.200.92%10,900
Dec 18, 20252.212.222.182.182.18-0.46%73,700
Dec 17, 20252.192.192.192.192.190.46%37,200
Dec 16, 20252.182.192.172.182.180.93%71,800
Dec 15, 20252.052.162.052.162.165.37%95,200
Dec 12, 20252.152.152.052.052.05-5.09%2,300
Dec 11, 20252.162.162.162.162.16-1.37%50,700
Dec 10, 20252.192.192.192.192.160.46%100
Dec 9, 20252.172.182.172.182.150.46%44,700
Dec 8, 20252.122.252.122.172.142.36%22,100
Dec 5, 20252.132.132.122.122.090.95%17,900
Dec 4, 20251.972.131.952.102.077.14%89,400
Dec 3, 20251.831.961.831.961.937.69%23,200
Dec 2, 20251.801.821.791.821.802.25%12,300
Dec 1, 20251.781.781.771.781.761.71%5,200
Nov 28, 20251.741.751.741.751.730.57%6,000
Nov 27, 20251.741.741.741.741.72-1.14%5,100
Nov 26, 20251.751.781.751.761.740.57%7,100
Nov 25, 20251.751.751.751.751.737.36%5,400
Nov 21, 20251.691.691.631.631.61-2.98%23,400
Nov 20, 20251.601.691.601.681.665.66%35,400
Nov 19, 20251.601.601.591.591.57-2.45%8,400
Nov 18, 20251.631.651.631.631.611.24%30,400
Nov 17, 20251.611.611.611.611.59-6.40%100
Nov 12, 20251.721.721.721.721.700.58%100
Nov 11, 20251.671.711.661.711.692.40%9,200
Nov 10, 20251.631.671.631.671.651.83%15,900
Nov 7, 20251.631.641.631.641.621.86%52,400
Nov 6, 20251.611.611.611.611.591.90%200
Nov 5, 20251.581.581.581.581.56-2,800
Nov 4, 20251.651.651.581.581.56-4.24%5,700
Nov 3, 20251.651.671.651.651.63-0.60%20,000
Oct 31, 20251.661.661.661.661.640.61%13,100
Oct 30, 20251.661.661.631.651.630.61%30,000
Oct 29, 20251.621.671.621.641.623.80%159,800
Oct 27, 20251.581.581.581.581.560.64%100
Oct 22, 20251.571.571.571.571.55-1.88%2,900
Oct 17, 20251.601.631.601.601.58-1.23%8,100
Oct 16, 20251.611.621.611.621.601.25%5,900
Oct 15, 20251.601.601.601.601.581.91%500
Oct 14, 20251.621.621.561.571.55-3.09%3,600
Oct 13, 20251.621.621.621.621.60-4.14%400
Oct 9, 20251.691.691.691.691.670.60%2,000
Oct 8, 20251.681.681.681.681.661.82%700
Oct 6, 20251.721.721.651.651.63-4.62%7,300
Oct 3, 20251.661.731.661.731.714.85%72,700
Oct 2, 20251.641.651.641.651.631.23%41,300
Oct 1, 20251.621.631.611.631.612.52%50,500
Sep 30, 20251.611.611.591.591.571.27%67,300
Sep 25, 20251.591.591.571.571.55-1.26%22,800
Sep 24, 20251.591.591.581.591.570.63%14,800
Sep 23, 20251.551.591.551.581.560.64%300
Sep 22, 20251.581.581.571.571.55-1.88%1,100
Sep 19, 20251.601.601.601.601.580.63%800
Sep 18, 20251.601.601.591.591.57-29,800
Sep 17, 20251.601.601.591.591.570.63%12,300
Sep 16, 20251.581.591.581.581.562.60%1,900
Sep 15, 20251.541.541.541.541.52-500
Sep 12, 20251.521.541.521.541.52-1,600
Sep 10, 20251.551.551.541.541.52-0.65%12,600