Frankfurt - Delayed Quote EUR

Airports of Thailand Public Company Limited (TX3A.F)

0.9550
-0.0350
(-3.54%)
At close: May 16 at 10:06:28 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.90500.95500.90500.95500.95501,000
May 15, 20250.90500.99000.90500.99000.9900500
May 14, 20250.96500.96500.96500.96500.9650-
May 13, 20250.98000.98000.98000.98000.9800-
May 12, 20250.98500.98500.98500.98500.9850-
May 9, 20250.98500.98500.98500.98500.9850-
May 8, 20250.99000.99000.99000.99000.9900-
May 7, 20250.99500.99500.99500.99500.9950-
May 6, 20250.97000.97000.97000.97000.97001,700
May 5, 20250.98001.08000.98001.08001.08004,836
May 2, 20250.98500.98500.98500.98500.9850-
Apr 30, 20250.95500.95500.95500.95500.9550-
Apr 29, 20250.90500.90500.90500.90500.9050-
Apr 28, 20250.92000.92000.92000.92000.9200-
Apr 25, 20250.92501.02000.92501.02001.0200150
Apr 24, 20250.93500.93500.93500.93500.9350-
Apr 23, 20250.95000.95000.95000.95000.9500-
Apr 22, 20250.92000.92000.92000.92000.9200-
Apr 17, 20250.94500.94500.94500.94500.9450-
Apr 16, 20250.94500.94500.94500.94500.9450-
Apr 15, 20250.94500.94500.94500.94500.9450-
Apr 14, 20250.94500.94500.94500.94500.9450-
Apr 11, 20250.95500.95500.95500.95500.9550-
Apr 10, 20250.97500.97500.97500.97500.9750-
Apr 9, 20250.89001.00000.89001.00001.00001,297
Apr 8, 20250.89000.89000.89000.89000.8900-
Apr 7, 20250.90500.90500.90500.90500.9050-
Apr 4, 20251.00001.00001.00001.00001.0000500
Apr 3, 20251.05001.06001.05001.06001.06001,180
Apr 2, 20251.05001.05001.05001.05001.0500-
Apr 1, 20251.02001.02001.02001.02001.0200-
Mar 31, 20251.02001.03001.02001.03001.03001,049
Mar 28, 20251.01001.01001.01001.01001.0100-
Mar 27, 20251.04001.04001.04001.04001.0400-
Mar 26, 20251.05001.05001.05001.05001.0500-
Mar 25, 20251.04001.04001.04001.04001.0400-
Mar 24, 20251.05001.17001.05001.17001.17002,365
Mar 21, 20251.06001.06001.06001.06001.0600-
Mar 20, 20251.07001.07001.07001.07001.0700-
Mar 19, 20251.06001.06001.06001.06001.0600-
Mar 18, 20251.02001.02001.02001.02001.0200-
Mar 17, 20251.02001.13001.02001.13001.130017
Mar 14, 20251.05001.15001.05001.15001.150010,914
Mar 13, 20251.03001.12001.03001.12001.12001,750
Mar 12, 20251.03001.03001.03001.03001.0300-
Mar 11, 20251.03001.03001.03001.03001.0300-
Mar 10, 20251.04001.04001.04001.04001.0400-
Mar 7, 20251.05001.08001.05001.08001.08001,000
Mar 6, 20251.08001.08001.03001.06001.06006,085
Mar 5, 20251.10001.20001.10001.20001.20001,820
Mar 4, 20251.14001.17001.14001.17001.1700300
Mar 3, 20251.18001.18001.18001.18001.180040
Feb 28, 20251.19001.32001.19001.24001.240025,000
Feb 27, 20251.19001.19001.19001.19001.1900-
Feb 26, 20251.18001.18001.18001.18001.1800-
Feb 25, 20251.18001.20001.18001.20001.20006
Feb 24, 20251.18001.18001.18001.18001.1800-
Feb 21, 20251.19001.19001.19001.19001.1900-
Feb 20, 20251.20001.20001.20001.20001.2000-
Feb 19, 20251.29001.29001.29001.29001.2900400
Feb 18, 20251.20001.20001.20001.20001.2000-
Feb 17, 20251.16001.28001.16001.28001.28003,519
Feb 14, 20251.39001.40001.39001.40001.400030
Feb 13, 20251.50001.50001.50001.50001.5000-
Feb 12, 20251.50001.50001.50001.50001.5000-
Feb 11, 20251.53001.53001.53001.53001.5300-
Feb 10, 20251.51001.60001.51001.60001.60001,256
Feb 7, 20251.56001.56001.56001.56001.5600-
Feb 6, 20251.55001.55001.55001.55001.5500-
Feb 5, 20251.58001.68001.58001.68001.68002,310
Feb 4, 20251.56001.56001.56001.56001.5600-
Feb 3, 20251.49001.49001.49001.49001.4900-
Jan 31, 20251.55001.55001.55001.55001.5500-
Jan 30, 20251.55001.55001.55001.55001.5500-
Jan 29, 20251.55001.55001.55001.55001.5500200
Jan 28, 20251.53001.53001.53001.53001.5300-
Jan 27, 20251.53001.53001.53001.53001.5300-
Jan 24, 20251.55001.55001.55001.55001.5500-
Jan 23, 20251.57001.57001.57001.57001.5700-
Jan 22, 20251.61001.61001.61001.61001.6100-
Jan 21, 20251.60001.60001.60001.60001.6000-
Jan 20, 20251.57001.57001.57001.57001.5700-
Jan 17, 20251.58001.58001.58001.58001.5800-
Jan 16, 20251.56001.56001.56001.56001.5600-
Jan 15, 20251.54001.54001.54001.54001.5400-
Jan 14, 20251.56001.56001.56001.56001.5600-
Jan 13, 20251.55001.55001.55001.55001.5500-
Jan 10, 20251.60001.60001.60001.60001.6000-
Jan 9, 20251.60001.60001.60001.60001.6000-
Jan 8, 20251.62001.62001.62001.62001.6200-
Jan 7, 20251.61001.61001.61001.61001.6100-
Jan 6, 20251.61001.70001.61001.70001.7000300
Jan 3, 20251.63001.63001.63001.63001.6300-
Jan 2, 20251.64001.64001.64001.64001.6400-
Dec 30, 20241.66001.66001.66001.66001.6600-
Dec 27, 20241.65001.74001.65001.74001.7400500
Dec 23, 20241.63001.63001.63001.63001.63005
Dec 20, 20241.57001.57001.56001.56001.5600110
Dec 19, 20241.59001.59001.59001.59001.5900-
Dec 18, 20241.60001.60001.60001.60001.6000-
Dec 17, 20241.61001.61001.61001.61001.6100-
Dec 16, 20241.65001.65001.65001.65001.6500-
Dec 13, 20241.68001.68001.68001.68001.6800-
Dec 12, 20241.69001.69001.69001.69001.6900-
Dec 11, 20241.69001.69001.69001.69001.6900-
Dec 10, 20241.66001.66001.66001.66001.6600-
Dec 9, 20241.64001.69001.64001.69001.690012
Dec 6, 20241.65001.65001.65001.65001.6500-
Dec 5, 20241.66001.66001.66001.66001.6600-
Dec 4, 2024 0.021172 Dividend
Dec 4, 20241.66001.66001.66001.66001.6600-
Dec 3, 20241.67001.67001.67001.67000.8800600
Dec 2, 20241.64001.64001.64001.64000.8642-
Nov 29, 20241.64001.64001.64001.64000.8642-
Nov 28, 20241.64001.64001.64001.64000.8642-
Nov 27, 20241.65001.65001.65001.65000.8695-
Nov 26, 20241.65001.65001.65001.65000.8695-
Nov 25, 20241.66001.66001.65001.65000.86955,000
Nov 22, 20241.66001.66001.66001.66000.8747-
Nov 21, 20241.62001.62001.62001.62000.8537-
Nov 20, 20241.61001.61001.61001.61000.8484-
Nov 19, 20241.64001.64001.64001.64000.8642-
Nov 18, 20241.60001.60001.60001.60000.8431-
Nov 15, 20241.57001.57001.57001.57000.8273-
Nov 14, 20241.55001.55001.55001.55000.8168-
Nov 13, 20241.57001.57001.57001.57000.8273-
Nov 12, 20241.59001.59001.59001.59000.8378-
Nov 11, 20241.61001.61001.61001.61000.8484-
Nov 8, 20241.63001.63001.63001.63000.8589-
Nov 7, 20241.62001.62001.62001.62000.8537-
Nov 6, 20241.66001.66001.66001.66000.8747-
Nov 5, 20241.66001.66001.66001.66000.8747-
Nov 4, 20241.65001.65001.64001.64000.86421,589
Nov 1, 20241.63001.63001.63001.63000.8589-
Oct 31, 20241.64001.64001.64001.64000.8642-
Oct 30, 20241.64001.64001.62001.63000.85897,817
Oct 29, 20241.66001.66001.66001.66000.8747-
Oct 28, 20241.65001.65001.65001.65000.8695-
Oct 25, 20241.65001.65001.65001.65000.8695-
Oct 24, 20241.66001.66001.66001.66000.8747-
Oct 23, 20241.69001.69001.69001.69000.8905-
Oct 22, 20241.70001.70001.70001.70000.8958-
Oct 21, 20241.72001.72001.72001.72000.9063-
Oct 18, 20241.73001.73001.73001.73000.9116-
Oct 17, 20241.72001.76001.72001.76000.92745,007
Oct 16, 20241.71001.71001.71001.71000.9011-
Oct 15, 20241.71001.71001.71001.71000.9011-
Oct 14, 20241.72001.72001.72001.72000.9063-
Oct 11, 20241.71001.71001.71001.71000.9011-
Oct 10, 20241.70001.70001.70001.70000.8958-
Oct 9, 20241.70001.70001.70001.70000.8958-
Oct 8, 20241.69001.69001.69001.69000.8905-
Oct 7, 20241.70001.70001.70001.70000.8958-
Oct 4, 20241.72001.72001.72001.72000.9063-
Oct 3, 20241.73001.73001.73001.73000.9116-
Oct 2, 20241.73001.73001.73001.73000.9116-
Oct 1, 20241.73001.73001.73001.73000.9116-
Sep 30, 20241.73001.73001.73001.73000.9116-
Sep 27, 20241.73001.73001.73001.73000.91165,000
Sep 26, 20241.70001.71001.70001.71000.90115,000
Sep 25, 20241.70001.70001.70001.70000.8958-
Sep 24, 20241.68001.68001.68001.68000.8853-
Sep 23, 20241.70001.70001.70001.70000.8958-
Sep 20, 20241.69001.69001.69001.69000.8905-
Sep 19, 20241.68001.68001.68001.68000.8853-
Sep 18, 20241.68001.68001.68001.68000.8853-
Sep 17, 20241.69001.69001.69001.69000.8905-
Sep 16, 20241.65001.65001.65001.65000.86951,800
Sep 13, 20241.64001.64001.64001.64000.8642-
Sep 12, 20241.62001.62001.62001.62000.8537-
Sep 11, 20241.62001.62001.62001.62000.8537-
Sep 10, 20241.61001.61001.61001.61000.8484-
Sep 9, 20241.62001.62001.62001.62000.8537-
Sep 6, 20241.64001.64001.64001.64000.8642-
Sep 5, 20241.60001.60001.60001.60000.8431-
Sep 4, 20241.55001.55001.55001.55000.8168300
Sep 3, 20241.55001.55001.55001.55000.8168-
Sep 2, 20241.55001.55001.54001.54000.8115-
Aug 30, 20241.55001.55001.55001.55000.8168-
Aug 29, 20241.54001.54001.54001.54000.8115-
Aug 28, 20241.54001.54001.54001.54000.8115-
Aug 27, 20241.54001.54001.54001.54000.8115-
Aug 26, 20241.55001.55001.55001.55000.8168-
Aug 23, 20241.52001.52001.52001.52000.8010-
Aug 22, 20241.51001.51001.51001.51000.7957-
Aug 21, 20241.52001.52001.52001.52000.8010-
Aug 20, 20241.48001.48001.48001.48000.7799-
Aug 19, 20241.48001.48001.48001.48000.7799-
Aug 16, 20241.42001.42001.42001.42000.7483-
Aug 15, 20241.39001.50001.39001.50000.7904300
Aug 14, 20241.42001.42001.42001.42000.7483-
Aug 13, 20241.41001.41001.41001.41000.7430-
Aug 12, 20241.42001.52001.42001.52000.80105
Aug 9, 20241.43001.43001.43001.43000.7535-
Aug 8, 20241.41001.41001.41001.41000.7430-
Aug 7, 20241.42001.42001.42001.42000.7483-
Aug 6, 20241.37001.37001.37001.37000.7219-
Aug 5, 20241.38001.38001.38001.38000.7272-
Aug 2, 20241.42001.42001.42001.42000.7483-
Aug 1, 20241.44001.44001.44001.44000.7588-
Jul 31, 20241.41001.42001.41001.42000.7483750
Jul 30, 20241.42001.42001.42001.42000.7483-
Jul 29, 20241.44001.44001.44001.44000.7588-
Jul 26, 20241.41001.41001.41001.41000.7430-
Jul 25, 20241.41001.41001.41001.41000.7430-
Jul 24, 20241.43001.43001.43001.43000.7535-
Jul 23, 20241.42001.42001.42001.42000.7483-
Jul 22, 20241.43001.53001.43001.53000.80621,740
Jul 19, 20241.44001.44001.44001.44000.7588-
Jul 18, 20241.44001.44001.44001.44000.7588-
Jul 17, 20241.43001.43001.43001.43000.7535-
Jul 16, 20241.44001.44001.44001.44000.7588-
Jul 15, 20241.44001.44001.44001.44000.7588-
Jul 12, 20241.45001.45001.45001.45000.7641-
Jul 11, 20241.45001.45001.45001.45000.7641-
Jul 10, 20241.43001.43001.43001.43000.7535-
Jul 9, 20241.39001.39001.39001.39000.7325-
Jul 8, 20241.39001.39001.39001.39000.7325-
Jul 5, 20241.38001.39001.38001.39000.732510,000
Jul 4, 20241.40001.40001.40001.40000.7377-
Jul 3, 20241.38001.38001.38001.38000.7272-
Jul 2, 20241.38001.38001.38001.38000.7272-
Jul 1, 20241.40001.40001.40001.40000.7377-
Jun 28, 20241.41001.41001.41001.41000.7430-
Jun 27, 20241.42001.42001.42001.42000.7483-
Jun 26, 20241.43001.43001.43001.43000.7535-
Jun 25, 20241.45001.45001.45001.45000.7641-
Jun 24, 20241.41001.41001.41001.41000.7430-
Jun 21, 20241.49001.49001.49001.49000.7851-
Jun 20, 20241.49001.49001.49001.49000.7851-
Jun 19, 20241.50001.50001.50001.50000.7904-
Jun 18, 20241.52001.52001.52001.52000.8010-
Jun 17, 20241.47001.47001.47001.47000.7746-
Jun 14, 20241.48001.48001.48001.48000.7799-
Jun 13, 20241.47001.47001.47001.47000.7746-
Jun 12, 20241.46001.46001.46001.46000.7693-
Jun 11, 20241.48001.48001.48001.48000.7799-
Jun 10, 20241.48001.48001.48001.48000.7799-
Jun 7, 20241.51001.51001.51001.51000.7957-
Jun 6, 20241.52001.52001.52001.52000.8010-
Jun 5, 20241.56001.56001.56001.56000.8220-
Jun 4, 20241.57001.57001.57001.57000.8273-
Jun 3, 20241.58001.58001.58001.58000.8326-
May 31, 20241.57001.57001.57001.57000.8273-
May 30, 20241.57001.57001.57001.57000.8273-
May 29, 20241.57001.57001.57001.57000.8273-
May 28, 20241.59001.59001.59001.59000.8378-
May 27, 20241.61001.61001.61001.61000.8484-
May 24, 20241.59001.59001.59001.59000.8378-
May 23, 20241.62001.62001.62001.62000.8537-
May 22, 20241.63001.63001.63001.63000.8589-
May 21, 20241.63001.63001.63001.63000.8589-
May 20, 20241.74001.74001.74001.74000.9169250
May 17, 20241.65001.65001.65001.65000.8695-
May 16, 20241.66001.66001.66001.66000.8747-

Related Tickers

BZTA.F Auckland International Airport Limited
4.1200
-0.48%
 
0O1R.IL Fraport AG
58.28
+0.95%
 
0JA.F Japan Airport Terminal Co., Ltd.
27.80
+0.72%
 
BJCHY Beijing Capital International Airport Company Limited
1.7830
0.00%