Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Airports of Thailand Public Company Limited (TATD.SI)

1.4300
0.0000
(0.00%)
At close: April 29 at 1:22:07 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.43001.43001.43001.43001.430021,300
Apr 28, 20251.45001.45001.44001.44001.44001,900
Apr 25, 20251.46001.46001.46001.46001.46001,800
Apr 24, 20251.48001.48001.45001.46001.460012,000
Apr 23, 20251.49001.52001.49001.52001.52006,000
Apr 22, 20251.48001.48001.45001.46001.46005,300
Apr 21, 20251.50001.50001.50001.50001.5000-
Apr 17, 20251.50001.50001.50001.50001.5000-
Apr 16, 20251.50001.50001.50001.50001.5000-
Apr 15, 20251.50001.50001.50001.50001.5000600
Apr 14, 20251.51001.51001.51001.51001.5100200
Apr 11, 20251.57001.57001.50001.50001.5000600
Apr 10, 20251.55001.55001.54001.54001.540030,100
Apr 9, 20251.39001.41001.39001.41001.41001,400
Apr 8, 20251.45001.45001.39001.39001.3900136,200
Apr 7, 20251.46001.46001.46001.46001.46009,100
Apr 4, 20251.50001.50001.46001.47001.4700110,200
Apr 3, 20251.56001.56001.52001.52001.52003,700
Apr 2, 20251.53001.56001.53001.56001.5600200
Apr 1, 20251.51001.53001.51001.53001.53006,700
Mar 28, 20251.56001.56001.51001.51001.510010,100
Mar 27, 20251.57001.57001.57001.57001.5700700
Mar 26, 20251.58001.58001.57001.57001.570026,500
Mar 25, 20251.59001.59001.59001.59001.5900500
Mar 24, 20251.58001.61001.57001.61001.61001,300
Mar 21, 20251.62001.62001.60001.60001.60001,200
Mar 20, 20251.60001.63001.60001.63001.63007,400
Mar 19, 20251.56001.56001.56001.56001.5600-
Mar 18, 20251.55001.57001.55001.56001.56003,900
Mar 17, 20251.62001.62001.55001.55001.55005,900
Mar 14, 20251.57001.59001.57001.59001.59006,300
Mar 13, 20251.58001.58001.56001.56001.5600900
Mar 12, 20251.58001.62001.55001.56001.560012,200
Mar 11, 20251.55001.55001.51001.52001.520016,100
Mar 10, 20251.58001.58001.55001.57001.570065,800
Mar 7, 20251.60001.60001.56001.60001.600080,100
Mar 6, 20251.64001.68001.62001.62001.620055,500
Mar 5, 20251.61001.64001.61001.64001.6400300
Mar 4, 20251.67001.69001.61001.61001.61002,500
Mar 3, 20251.73001.73001.67001.67001.67003,500
Feb 28, 20251.73001.73001.73001.73001.7300-
Feb 27, 20251.72001.73001.71001.73001.73003,700
Feb 26, 20251.68001.68001.68001.68001.6800100
Feb 25, 20251.70001.70001.68001.68001.68003,100
Feb 24, 20251.75001.75001.70001.70001.70005,500
Feb 21, 20251.73001.73001.73001.73001.7300-
Feb 20, 20251.73001.73001.73001.73001.7300-
Feb 19, 20251.73001.74001.72001.73001.73001,000
Feb 18, 20251.77001.77001.72001.72001.72005,500
Feb 17, 20251.95001.95001.60001.73001.730061,900
Feb 14, 20252.19002.19001.92001.92001.920072,700
Feb 13, 20252.21002.21002.17002.17002.1700800
Feb 12, 20252.19002.19002.19002.19002.1900200
Feb 11, 20252.18002.18002.18002.18002.18009,400
Feb 10, 20252.18002.18002.16002.16002.1600700
Feb 7, 20252.24002.24002.24002.24002.24002,700
Feb 6, 20252.29002.29002.29002.29002.2900-
Feb 5, 20252.29002.29002.29002.29002.2900100
Feb 4, 20252.15002.15002.15002.15002.1500-
Feb 3, 20252.21002.21002.15002.15002.15006,500
Jan 31, 20252.28002.28002.24002.25002.250018,200
Jan 28, 20252.24002.24002.24002.24002.2400100
Jan 27, 20252.25002.25002.25002.25002.2500-
Jan 24, 20252.26002.26002.25002.25002.2500400
Jan 23, 20252.31002.31002.31002.31002.3100100
Jan 22, 20252.26002.26002.26002.26002.2600-
Jan 21, 20252.26002.26002.26002.26002.2600-
Jan 20, 20252.26002.26002.26002.26002.2600-
Jan 17, 20252.26002.26002.26002.26002.2600-
Jan 16, 20252.26002.26002.26002.26002.2600-
Jan 15, 20252.26002.26002.26002.26002.2600-
Jan 14, 20252.25002.26002.25002.26002.260011,400
Jan 13, 20252.30002.30002.21002.23002.230037,400
Jan 10, 20252.35002.35002.35002.35002.3500-
Jan 9, 20252.35002.35002.35002.35002.3500-
Jan 8, 20252.35002.35002.35002.35002.3500-
Jan 7, 20252.35002.35002.35002.35002.350020,600
Jan 6, 20252.37002.37002.36002.36002.360015,000
Jan 3, 20252.37002.37002.36002.36002.3600300
Jan 2, 20252.37002.39002.36002.36002.36005,000
Dec 31, 20242.41002.41002.35002.35002.350035,200
Dec 30, 20242.42002.42002.41002.41002.41001,100
Dec 27, 20242.38002.39002.38002.39002.3900700
Dec 26, 20242.38002.38002.38002.38002.3800200
Dec 24, 20242.38002.38002.38002.38002.3800400
Dec 23, 20242.26002.26002.26002.26002.2600-
Dec 20, 20242.30002.30002.26002.26002.26002,900
Dec 19, 20242.33002.33002.33002.33002.33001,100
Dec 18, 20242.34002.36002.34002.36002.3600500
Dec 17, 20242.42002.42002.42002.42002.4200-
Dec 16, 20242.42002.42002.42002.42002.4200600
Dec 13, 20242.38002.38002.38002.38002.3800-
Dec 12, 20242.38002.38002.38002.38002.3800-
Dec 11, 20242.38002.38002.38002.38002.3800-
Dec 10, 20242.38002.38002.38002.38002.3800-
Dec 9, 20242.38002.38002.38002.38002.3800-
Dec 6, 20242.38002.38002.38002.38002.3800-
Dec 5, 20242.38002.38002.38002.38002.3800-
Dec 4, 2024 0.031107 Dividend
Dec 4, 20242.38002.38002.38002.38002.3800-
Dec 3, 20242.38002.38002.38002.38002.3489-
Dec 2, 20242.38002.38002.38002.38002.34894,000
Nov 29, 20242.68002.68002.38002.38002.3489200
Nov 28, 20242.38002.39002.38002.39002.35884,400
Nov 27, 20242.37002.37002.37002.37002.339012,800
Nov 26, 20242.38002.38002.37002.37002.339035,000
Nov 25, 20242.40002.41002.40002.40002.368622,500
Nov 22, 20242.38002.38002.37002.37002.339034,900
Nov 21, 20242.37002.37002.37002.37002.33906,300
Nov 20, 20242.37002.37002.37002.37002.33901,300
Nov 19, 20242.36002.38002.36002.38002.348918,500
Nov 18, 20242.27002.27002.27002.27002.2403-
Nov 15, 20242.26002.28002.25002.27002.24036,100
Nov 14, 20242.25002.25002.25002.25002.220624,900
Nov 13, 20242.31002.31002.30002.30002.26992,000
Nov 12, 20242.33002.33002.20002.20002.17122,100
Nov 11, 20242.37002.37002.35002.35002.31932,500
Nov 8, 20242.38002.38002.38002.38002.3489100
Nov 7, 20242.39002.40002.39002.40002.3686200
Nov 6, 20242.45002.45002.42002.42002.388418,900
Nov 5, 20242.43002.45002.43002.44002.408123,300
Nov 4, 20242.40002.40002.40002.40002.3686-
Nov 1, 20242.39002.40002.39002.40002.368634,600
Oct 30, 20242.41002.41002.41002.41002.3785-
Oct 29, 20242.41002.41002.41002.41002.3785-
Oct 28, 20242.41002.41002.41002.41002.378518,600
Oct 25, 20242.41002.43002.41002.42002.388410,600
Oct 24, 20242.48002.48002.41002.41002.378519,200
Oct 23, 20242.47002.47002.47002.47002.4377-
Oct 22, 20242.49002.49002.47002.47002.43773,700
Oct 21, 20242.53002.53002.51002.51002.47723,700
Oct 18, 20242.52002.52002.51002.52002.4871400
Oct 17, 20242.53002.53002.52002.52002.4871200
Oct 16, 20242.49002.51002.49002.51002.47723,700
Oct 15, 20242.51002.52002.51002.52002.4871400
Oct 14, 20242.51002.51002.51002.51002.4772-
Oct 11, 20242.51002.51002.51002.51002.4772200
Oct 10, 20242.50002.50002.50002.50002.4673300
Oct 9, 20242.50002.50002.50002.50002.46739,200
Oct 8, 20242.48002.48002.48002.48002.44768,200
Oct 7, 20242.49002.49002.48002.48002.44769,200
Oct 4, 20242.53002.53002.50002.50002.46731,300
Oct 3, 20242.50002.53002.50002.53002.496926,000
Oct 2, 20242.51002.51002.51002.51002.47728,200
Oct 1, 20242.56002.56002.54002.54002.50687,900
Sep 30, 20242.54002.56002.54002.56002.5265300
Sep 27, 20242.54002.54002.53002.53002.496914,800
Sep 26, 20242.49002.49002.49002.49002.457510,200
Sep 25, 20242.50002.50002.49002.49002.45755,100
Sep 24, 20242.49002.49002.49002.49002.4575300
Sep 23, 20242.50002.50002.48002.48002.447610,100
Sep 20, 20242.50002.50002.48002.48002.447613,600
Sep 19, 20242.50002.52002.47002.48002.447638,600
Sep 18, 20242.52002.52002.48002.50002.467324,000
Sep 17, 20242.43002.52002.43002.50002.467395,200
Sep 16, 20242.43002.45002.43002.45002.418036,700
Sep 13, 20242.42002.42002.41002.42002.3884600
Sep 12, 20242.40002.41002.40002.40002.36868,800
Sep 11, 20242.41002.43002.39002.39002.358817,100
Sep 10, 20242.40002.40002.39002.40002.368621,700
Sep 9, 20242.43002.43002.41002.41002.378520,900
Sep 6, 20242.41002.48002.41002.44002.408130,300
Sep 5, 20242.30002.41002.30002.40002.368639,900
Sep 4, 20242.30002.31002.30002.31002.2798200
Sep 3, 20242.31002.31002.31002.31002.27984,100
Sep 2, 20242.30002.31002.30002.31002.2798200
Aug 30, 20242.30002.30002.28002.28002.250219,700
Aug 29, 20242.30002.30002.30002.30002.269911,100
Aug 28, 20242.32002.32002.30002.30002.2699200
Aug 27, 20242.33002.33002.33002.33002.29951,500
Aug 26, 20242.31002.32002.31002.32002.289718,000
Aug 23, 20242.27002.29002.27002.28002.250240,300
Aug 22, 20242.25002.27002.25002.27002.2403200
Aug 21, 20242.22002.29002.22002.27002.240330,100
Aug 20, 20242.20002.21002.20002.20002.1712800
Aug 19, 20242.15002.22002.15002.19002.16143,400
Aug 16, 20242.08002.14002.08002.14002.112019,600
Aug 15, 20242.08002.09002.08002.08002.05281,700
Aug 14, 20242.12002.12002.12002.12002.0923200
Aug 13, 20242.12002.12002.11002.11002.0824200
Aug 12, 20242.13002.13002.12002.12002.0923700
Aug 8, 20242.09002.10002.08002.10002.07266,800
Aug 7, 20242.09002.11002.09002.09002.062718,600
Aug 6, 20242.05002.09002.05002.08002.052829,300
Aug 5, 20242.09002.09002.09002.09002.0627100
Aug 2, 20242.11002.11002.10002.10002.072628,000
Aug 1, 20242.11002.13002.03002.11002.082466,700
Jul 31, 20242.14002.14002.14002.14002.1120-
Jul 30, 20242.14002.14002.14002.14002.112010,000
Jul 29, 20242.12002.12002.12002.12002.0923100
Jul 26, 20242.12002.12002.12002.12002.0923300
Jul 25, 20242.12002.12002.11002.11002.08241,000
Jul 24, 20242.14002.14002.14002.14002.11201,400
Jul 23, 20242.16002.16002.15002.15002.1219200
Jul 22, 20242.17002.17002.17002.17002.1416-
Jul 19, 20242.17002.17002.17002.17002.1416100
Jul 18, 20242.17002.17002.17002.17002.14161,000
Jul 17, 20242.18002.19002.16002.19002.1614300
Jul 16, 20242.17002.17002.17002.17002.1416100
Jul 15, 20242.19002.19002.18002.18002.151515,100
Jul 12, 20242.19002.19002.18002.19002.16149,900
Jul 11, 20242.15002.18002.15002.18002.1515600
Jul 10, 20242.11002.15002.11002.15002.1219900
Jul 9, 20242.11002.11002.10002.10002.07261,400
Jul 8, 20242.10002.11002.10002.11002.082410,200
Jul 5, 20242.10002.10002.09002.10002.07262,800
Jul 4, 20242.12002.12002.11002.12002.09234,600
Jul 3, 20242.06002.06002.06002.06002.0331-
Jul 2, 20242.06002.06002.06002.06002.03311,000
Jul 1, 20242.11002.12002.10002.10002.07262,400
Jun 28, 20242.10002.11002.10002.11002.08245,700
Jun 27, 20242.13002.13002.13002.13002.1022200
Jun 26, 20242.19002.19002.15002.17002.1416300
Jun 25, 20242.18002.18002.16002.16002.13182,000
Jun 24, 20242.22002.22002.11002.12002.092320,400
Jun 21, 20242.23002.25002.23002.25002.22061,600
Jun 20, 20242.25002.25002.25002.25002.2206100
Jun 19, 20242.25002.25002.24002.25002.22062,600
Jun 18, 20242.24002.25002.24002.24002.21071,200
Jun 14, 20242.21002.21002.21002.21002.1811-
Jun 13, 20242.21002.21002.20002.21002.18117,800
Jun 12, 20242.20002.22002.20002.22002.191012,600
Jun 11, 20242.24002.24002.24002.24002.2107-
Jun 10, 20242.25002.25002.24002.24002.2107200
Jun 7, 20242.28002.28002.26002.26002.23055,400
Jun 6, 20242.34002.34002.27002.27002.240320,600
Jun 5, 20242.35002.35002.33002.33002.29952,200
Jun 4, 20242.40002.40002.36002.37002.339010,900
Jun 3, 20242.40002.40002.40002.40002.3686100
May 31, 20242.36002.38002.35002.36002.3292400
May 30, 20242.32002.34002.32002.34002.3094200
May 29, 20242.38002.38002.35002.35002.31932,400
May 28, 20242.41002.41002.38002.39002.35885,400
May 27, 20242.41002.42002.41002.41002.37852,200
May 24, 20242.40002.41002.39002.41002.37856,300
May 23, 20242.46002.46002.43002.43002.39824,200
May 21, 20242.46002.46002.45002.46002.427814,900
May 20, 20242.49002.49002.44002.46002.427816,900
May 17, 20242.48002.50002.45002.50002.46739,400
May 16, 20242.49002.49002.48002.48002.44768,100
May 15, 20242.47002.49002.47002.49002.457520,000
May 14, 20242.46002.47002.46002.46002.427820,400
May 13, 20242.46002.46002.46002.46002.427852,400
May 10, 20242.43002.45002.43002.45002.418013,000
May 9, 20242.39002.43002.38002.43002.398244,200
May 8, 20242.44002.45002.40002.40002.368611,800
May 7, 20242.44002.45002.44002.45002.41802,000
May 6, 20242.44002.44002.44002.44002.40812,000
May 3, 20242.43002.43002.43002.43002.39821,400
May 2, 20242.41002.41002.41002.41002.378516,800
Apr 30, 20242.37002.39002.37002.38002.348928,900