Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Airports Of Thailand PLC (TX3A.SG)

Compare
1.1700
-0.1300
(-10.00%)
At close: February 21 at 8:17:47 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.17001.17001.17001.17001.1700-
Feb 20, 20251.18001.30001.18001.30001.30003,333
Feb 19, 20251.16001.16001.16001.16001.1600-
Feb 18, 20251.18001.18001.18001.18001.1800-
Feb 17, 20251.15001.28001.15001.28001.280050
Feb 14, 20251.35001.35001.35001.35001.3500-
Feb 13, 20251.49001.49001.49001.49001.4900-
Feb 12, 20251.48001.48001.48001.48001.4800-
Feb 11, 20251.50001.50001.50001.50001.5000-
Feb 10, 20251.49001.49001.49001.49001.4900-
Feb 7, 20251.53001.56001.53001.56001.5600-
Feb 6, 20251.55001.55001.55001.55001.5500-
Feb 5, 20251.56001.56001.56001.56001.5600-
Feb 4, 20251.53001.53001.53001.53001.5300-
Feb 3, 20251.50001.50001.50001.50001.5000-
Jan 31, 20251.52001.52001.52001.52001.5200-
Jan 30, 20251.53001.53001.53001.53001.5300-
Jan 29, 20251.53001.53001.53001.53001.5300-
Jan 28, 20251.50001.54001.50001.54001.5400600
Jan 27, 20251.51001.51001.51001.51001.5100-
Jan 24, 20251.52001.52001.52001.52001.5200-
Jan 23, 20251.55001.55001.55001.55001.5500-
Jan 22, 20251.59001.59001.59001.59001.5900-
Jan 21, 20251.57001.57001.57001.57001.5700-
Jan 20, 20251.55001.55001.55001.55001.5500-
Jan 17, 20251.56001.56001.56001.56001.5600-
Jan 16, 20251.54001.54001.54001.54001.5400-
Jan 15, 20251.52001.52001.52001.52001.5200-
Jan 14, 20251.53001.53001.53001.53001.5300-
Jan 13, 20251.52001.52001.52001.52001.5200-
Jan 10, 20251.56001.56001.56001.56001.5600-
Jan 9, 20251.58001.58001.58001.58001.5800-
Jan 8, 20251.59001.59001.59001.59001.5900-
Jan 7, 20251.57001.57001.57001.57001.5700-
Jan 6, 20251.60001.60001.60001.60001.6000-
Jan 3, 20251.61001.61001.61001.61001.6100-
Jan 2, 20251.62001.62001.62001.62001.6200-
Dec 30, 20241.63001.63001.63001.63001.6300-
Dec 27, 20241.75001.75001.75001.75001.7500-
Dec 23, 20241.61001.73001.61001.73001.7300-
Dec 20, 20241.53001.53001.53001.53001.5300-
Dec 19, 20241.58001.60001.58001.60001.6000-
Dec 18, 20241.58001.62001.58001.62001.6200-
Dec 17, 20241.59001.60001.59001.60001.60004,190
Dec 16, 20241.63001.63001.63001.63001.6300-
Dec 13, 20241.66001.66001.66001.66001.6600-
Dec 12, 20241.66001.66001.66001.66001.6600-
Dec 11, 20241.66001.66001.66001.66001.6600-
Dec 10, 20241.63001.63001.63001.63001.6300-
Dec 9, 20241.62001.62001.62001.62001.6200-
Dec 6, 20241.63001.63001.63001.63001.6300-
Dec 5, 20241.64001.64001.64001.64001.6400-
Dec 4, 2024 0.0224 Dividend
Dec 4, 20241.63001.63001.63001.63001.6300-
Dec 3, 20241.64001.64001.64001.64000.8500-
Dec 2, 20241.62001.62001.62001.62000.8396-
Nov 29, 20241.62001.62001.62001.62000.8396-
Nov 28, 20241.62001.62001.62001.62000.8396-
Nov 27, 20241.62001.62001.62001.62000.8396-
Nov 26, 20241.62001.62001.62001.62000.8396-
Nov 25, 20241.64001.65001.64001.65000.8552-
Nov 22, 20241.61001.61001.61001.61000.8345-
Nov 21, 20241.60001.60001.60001.60000.8293-
Nov 20, 20241.58001.60001.58001.60000.8293-
Nov 19, 20241.63001.63001.63001.63000.8448-
Nov 18, 20241.58001.58001.58001.58000.8189-
Nov 15, 20241.55001.55001.55001.55000.8034-
Nov 14, 20241.52001.52001.52001.52000.7878-
Nov 13, 20241.55001.57001.55001.57000.8137-
Nov 12, 20241.56001.56001.56001.56000.8085-
Nov 11, 20241.59001.59001.59001.59000.8241-
Nov 8, 20241.60001.60001.60001.60000.8293-
Nov 7, 20241.60001.60001.60001.60000.8293-
Nov 6, 20241.64001.64001.64001.64000.8500-
Nov 5, 20241.64001.67001.64001.67000.8655-
Nov 4, 20241.62001.62001.62001.62000.8396-
Nov 1, 20241.60001.60001.60001.60000.8293-
Oct 31, 20241.61001.61001.61001.61000.8345-
Oct 30, 20241.62001.62001.62001.62000.8396-
Oct 29, 20241.63001.63001.63001.63000.8448-
Oct 28, 20241.62001.62001.62001.62000.8396-
Oct 25, 20241.63001.63001.63001.63000.8448-
Oct 24, 20241.64001.64001.61001.61000.8345-
Oct 23, 20241.67001.67001.65001.65000.8552-
Oct 22, 20241.68001.68001.68001.68000.8707-
Oct 21, 20241.69001.69001.69001.69000.8759-
Oct 18, 20241.70001.70001.70001.70000.8811-
Oct 17, 20241.69001.69001.69001.69000.8759-
Oct 16, 20241.69001.69001.69001.69000.8759-
Oct 15, 20241.69001.69001.69001.69000.8759-
Oct 14, 20241.69001.69001.69001.69000.8759-
Oct 11, 20241.69001.69001.69001.69000.8759-
Oct 10, 20241.67001.67001.67001.67000.8655-
Oct 9, 20241.68001.68001.68001.68000.8707-
Oct 8, 20241.66001.66001.66001.66000.8604-
Oct 7, 20241.67001.67001.67001.67000.8655-
Oct 4, 20241.69001.69001.69001.69000.8759-
Oct 3, 20241.71001.71001.71001.71000.8863-
Oct 2, 20241.70001.70001.70001.70000.8811-
Oct 1, 20241.71001.71001.71001.71000.8863-
Sep 30, 20241.71001.71001.71001.71000.8863-
Sep 27, 20241.69001.70001.69001.70000.8811-
Sep 26, 20241.67001.67001.67001.67000.8655-
Sep 25, 20241.67001.67001.67001.67000.8655-
Sep 24, 20241.66001.66001.66001.66000.8604-
Sep 23, 20241.67001.67001.67001.67000.8655-
Sep 20, 20241.67001.67001.67001.67000.8655-
Sep 19, 20241.66001.66001.66001.66000.8604-
Sep 18, 20241.67001.67001.67001.67000.8655-
Sep 17, 20241.66001.68001.66001.68000.8707-
Sep 16, 20241.62001.63001.62001.62000.8396-
Sep 13, 20241.62001.62001.62001.62000.8396-
Sep 12, 20241.60001.60001.60001.60000.8293-
Sep 11, 20241.61001.61001.61001.61000.8345-
Sep 10, 20241.60001.61001.60001.61000.8345-
Sep 9, 20241.60001.60001.60001.60000.8293-
Sep 6, 20241.62001.65001.62001.65000.8552-
Sep 5, 20241.58001.61001.58001.60000.8293-
Sep 4, 20241.53001.53001.53001.53000.7930-
Sep 3, 20241.52001.52001.52001.52000.7878-
Sep 2, 20241.52001.52001.52001.52000.7878-
Aug 30, 20241.52001.52001.52001.52000.7878-
Aug 29, 20241.51001.51001.51001.51000.7826-
Aug 28, 20241.52001.52001.51001.51000.7826-
Aug 27, 20241.53001.53001.53001.53000.7930-
Aug 26, 20241.51001.51001.51001.51000.7826-
Aug 23, 20241.50001.50001.50001.50000.7774-
Aug 22, 20241.48001.48001.48001.48000.7671-
Aug 21, 20241.49001.49001.49001.49000.7723-
Aug 20, 20241.47001.47001.47001.47000.7619-
Aug 19, 20241.46001.46001.46001.46000.7567-
Aug 16, 20241.39001.41001.39001.41000.7308-
Aug 15, 20241.36001.36001.36001.36000.7049-
Aug 14, 20241.40001.40001.40001.40000.7256-
Aug 13, 20241.39001.39001.39001.39000.7204-
Aug 12, 20241.40001.40001.40001.40000.7256-
Aug 9, 20241.40001.40001.40001.40000.7256-
Aug 8, 20241.38001.38001.38001.38000.7152-
Aug 7, 20241.39001.39001.39001.39000.7204-
Aug 6, 20241.37001.37001.37001.37000.7101-
Aug 5, 20241.36001.36001.36001.36000.7049-
Aug 2, 20241.41001.41001.41001.41000.7308-
Aug 1, 20241.41001.41001.40001.40000.7256-
Jul 31, 20241.40001.40001.40001.40000.7256-
Jul 30, 20241.40001.40001.40001.40000.7256-
Jul 29, 20241.41001.41001.41001.41000.7308-
Jul 26, 20241.38001.38001.38001.38000.7152-
Jul 25, 20241.39001.39001.39001.39000.7204-
Jul 24, 20241.40001.40001.40001.40000.7256-
Jul 23, 20241.39001.39001.39001.39000.7204-
Jul 22, 20241.41001.41001.41001.41000.7308-
Jul 19, 20241.42001.42001.42001.42000.7360-
Jul 18, 20241.42001.42001.42001.42000.7360-
Jul 17, 20241.41001.41001.41001.41000.7308-
Jul 16, 20241.42001.42001.42001.42000.7360-
Jul 15, 20241.41001.41001.41001.41000.7308-
Jul 12, 20241.42001.42001.42001.42000.7360-
Jul 11, 20241.42001.42001.42001.42000.7360-
Jul 10, 20241.40001.40001.40001.40000.7256-
Jul 9, 20241.37001.39001.37001.39000.7204-
Jul 8, 20241.37001.37001.37001.37000.7101-
Jul 5, 20241.35001.36001.35001.36000.7049-
Jul 4, 20241.38001.38001.38001.38000.7152-
Jul 3, 20241.35001.35001.35001.35000.6997-
Jul 2, 20241.35001.35001.35001.35000.6997-
Jul 1, 20241.38001.38001.38001.38000.7152-
Jun 28, 20241.38001.38001.38001.38000.7152-
Jun 27, 20241.40001.40001.40001.40000.7256-
Jun 26, 20241.41001.42001.41001.41000.7308-
Jun 25, 20241.43001.43001.43001.43000.7412-
Jun 24, 20241.39001.39001.39001.39000.7204-
Jun 21, 20241.47001.48001.47001.48000.7671-
Jun 20, 20241.48001.48001.48001.48000.7671-
Jun 19, 20241.48001.48001.47001.47000.7619-
Jun 18, 20241.49001.49001.48001.48000.7671-
Jun 17, 20241.45001.45001.45001.45000.7515-
Jun 14, 20241.45001.46001.45001.46000.7567-
Jun 13, 20241.44001.45001.44001.45000.7515-
Jun 12, 20241.44001.45001.44001.45000.7515-
Jun 11, 20241.46001.47001.46001.47000.7619-
Jun 10, 20241.46001.47001.46001.47000.7619-
Jun 7, 20241.50001.50001.47001.47000.7619-
Jun 6, 20241.50001.50001.49001.49000.7723-
Jun 5, 20241.53001.53001.52001.53000.7930-
Jun 4, 20241.55001.55001.55001.55000.8034-
Jun 3, 20241.55001.56001.55001.56000.8085-
May 31, 20241.55001.55001.54001.54000.7982150
May 30, 20241.54001.55001.54001.55000.8034-
May 29, 20241.54001.54001.54001.54000.7982-
May 28, 20241.57001.57001.57001.57000.8137-
May 27, 20241.58001.58001.58001.58000.8189-
May 24, 20241.57001.57001.57001.57000.8137-
May 23, 20241.59001.59001.59001.59000.8241-
May 22, 20241.61001.61001.61001.61000.8345-
May 21, 20241.61001.61001.61001.61000.8345-
May 20, 20241.62001.62001.62001.62000.8396-
May 17, 20241.63001.63001.63001.63000.8448-
May 16, 20241.63001.63001.63001.63000.8448-
May 15, 20241.63001.63001.63001.63000.8448-
May 14, 20241.63001.63001.63001.63000.8448-
May 13, 20241.61001.61001.61001.61000.8345-
May 10, 20241.60001.60001.60001.60000.8293-
May 9, 20241.58001.58001.58001.58000.8189-
May 8, 20241.60001.60001.60001.60000.8293-
May 7, 20241.60001.60001.60001.60000.8293-
May 6, 20241.60001.60001.60001.60000.8293-
May 3, 20241.60001.60001.60001.60000.8293-
May 2, 20241.58001.58001.58001.58000.8189-
Apr 30, 20241.57001.58001.57001.58000.8189-
Apr 29, 20241.55001.55001.54001.54000.7982-
Apr 26, 20241.54001.54001.54001.54000.7982-
Apr 25, 20241.55001.55001.55001.55000.8034-
Apr 24, 20241.57001.57001.57001.57000.8137-
Apr 23, 20241.58001.58001.58001.58000.8189-
Apr 22, 20241.56001.56001.56001.56000.8085-
Apr 19, 20241.55001.55001.55001.55000.8034-
Apr 18, 20241.61001.61001.61001.61000.8345-
Apr 17, 20241.60001.60001.60001.60000.8293-
Apr 16, 20241.65001.65001.63001.63000.8448-
Apr 15, 20241.64001.64001.64001.64000.8500-
Apr 12, 20241.64001.64001.64001.64000.8500-
Apr 11, 20241.63001.63001.63001.63000.8448-
Apr 10, 20241.63001.63001.63001.63000.8448-
Apr 9, 20241.61001.61001.61001.61000.8345-
Apr 8, 20241.58001.58001.58001.58000.8189-
Apr 5, 20241.58001.58001.58001.58000.8189-
Apr 4, 20241.57001.58001.57001.58000.8189-
Apr 3, 20241.59001.59001.59001.59000.8241-
Apr 2, 20241.60001.60001.60001.60000.8293-
Mar 28, 20241.59001.59001.59001.59000.8241-
Mar 27, 20241.59001.59001.59001.59000.8241250
Mar 26, 20241.58001.58001.57001.57000.8137500
Mar 25, 20241.59001.59001.59001.59000.8241-
Mar 22, 20241.60001.60001.59001.59000.8241-
Mar 21, 20241.61001.61001.61001.61000.8345-
Mar 20, 20241.61001.61001.61001.61000.8345-
Mar 19, 20241.59001.59001.59001.59000.8241-
Mar 18, 20241.63001.63001.62001.62000.8396-
Mar 15, 20241.65001.65001.65001.65000.8552-
Mar 14, 20241.63001.63001.63001.63000.8448-
Mar 13, 20241.63001.63001.63001.63000.8448-
Mar 12, 20241.63001.63001.63001.63000.8448-
Mar 11, 20241.63001.63001.63001.63000.8448-
Mar 8, 20241.62001.62001.62001.62000.8396-
Mar 7, 20241.60001.60001.60001.60000.8293-
Mar 6, 20241.60001.60001.60001.60000.8293-
Mar 5, 20241.59001.59001.57001.57000.813715
Mar 4, 20241.61001.61001.60001.60000.8293-
Mar 1, 20241.59001.59001.59001.59000.8241-
Feb 29, 20241.58001.58001.58001.58000.8189-
Feb 28, 20241.57001.57001.57001.57000.8137-
Feb 27, 20241.58001.58001.58001.58000.8189-
Feb 26, 20241.59001.59001.59001.59000.8241-
Feb 23, 20241.58001.58001.58001.58000.8189-
Feb 22, 20241.59001.73001.59001.73000.896674
Feb 21, 20241.56001.57001.56001.57000.8137-