SET · AXTRART · stock

Axtra Future City Freehold And Leasehold Real Estate Investment Trust (AXTRART) stock price history

Every SET trading session of Axtra Future City Freehold And Leasehold Real Estate Investment Trust from Mar 15, 2012 to Sep 28, 2026: 3,543 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AXTRART data, free keyYear by year table

AXTRART adjusted close, 2012 to 2026

AXTRARTAxtra Future City Freehold And
THB 12.60+12.5% over one year
2014201620182020202220242026
THB 17.35
All time high, 2019
THB 13.17
52 week high, THB 11.11 low
3,543
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

AXTRART key facts

  • Axtra Future City Freehold And Leasehold Real Estate Investment Trust (AXTRART) closed at THB 12.60 on Sep 28, 2026 on SET.
  • AXTRART's all time high close is THB 17.35, set on Oct 15, 2019; its all time low close is THB 4.76 on Mar 15, 2012.
  • AXTRART's 52 week range is THB 11.11 to THB 13.17.
  • AXTRART returned +12.5% over the year to Sep 28, 2026 and +15.5% over five years.
  • Over ten years AXTRART returned +24%, +2.2% a year compounded.
  • AXTRART's deepest drawdown was -46.8% from Oct 15, 2019 to Mar 24, 2020.
  • DataCedar holds 3,543 daily sessions of AXTRART history from Mar 15, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AXTRART price chart, 2012 to 2026

AXTRART adjusted close, Mar 15, 2012 to Sep 28, 2026THB 4.76THB 8.90THB 13.04THB 17.1820122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

AXTRART returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months+0.9%
6 months+2.6%
Year to date+0.4%
1 year+12.5%
3 years+23.4%
5 years+15.5%
10 years+24.1%
Since Mar 15, 2012+164.7%
Compound annual growth, 14.5 years+6.9%

AXTRART records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 17.35 on Oct 15, 2019
All time low close
THB 4.76 on Mar 15, 2012
52 week high
THB 13.17 on Aug 3, 2026
52 week low
THB 11.11 on Sep 29, 2025
Deepest drawdown
-46.8% from Oct 15, 2019 to Mar 24, 2020, not yet recovered
Best single session
+9.0% on Apr 14, 2020
Worst single session
-12.2% on Mar 24, 2020
Volatility, 1 year annualised
19.6%
Sessions closing higher, 1 year
37%
Growth of 1 since 2012
2.6×
Best calendar year
2016, +34%
Worst calendar year
2013, -15%

AXTRART price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Mar 15, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 12.55THB 13.17THB 11.60THB 12.60+0.4%183.5M186
2025THB 10.83THB 12.55THB 9.40THB 12.55+16.8%257.2M242
2024THB 11.31THB 12.35THB 9.64THB 10.74-2.9%153.8M243
2023THB 9.80THB 11.22THB 9.24THB 11.06+12.8%238M243
2022THB 10.86THB 10.94THB 7.51THB 9.80-10.9%176.4M241
2021THB 11.36THB 12.07THB 9.46THB 11.01-6.0%122.9M241
2020THB 13.54THB 14.89THB 8.96THB 11.70-13.6%217.1M243
2019THB 12.54THB 17.35THB 12.09THB 13.54+7.4%252.4M244
2018THB 10.61THB 12.84THB 10.49THB 12.60+19.5%231.4M245
2017THB 9.81THB 10.90THB 9.40THB 10.55+6.9%316.9M242
2016THB 7.38THB 10.68THB 7.27THB 9.87+33.8%405.2M244
2015THB 6.44THB 7.48THB 6.28THB 7.38+14.6%291.2M244
2014THB 5.94THB 7.32THB 5.75THB 6.44+4.8%196.2M245
2013THB 7.14THB 7.61THB 5.53THB 6.14-14.6%331.2M245
2012THB 4.76THB 7.26THB 4.76THB 7.19n/a805.8M195

AXTRART monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 12.60-0.8%
August 2026THB 12.70-2.1%
July 2026THB 12.98+3.1%
June 2026THB 12.58+0.8%
May 2026THB 12.48+0.1%
April 2026THB 12.48+2.4%
March 2026THB 12.19-4.3%
February 2026THB 12.74+5.5%
January 2026THB 12.07-3.8%
December 2025THB 12.55+6.5%
November 2025THB 11.79+2.6%
October 2025THB 11.480.0%

About the AXTRART data

Daily bars. 3,543 sessions from Mar 15, 2012 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AXTRART/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • AURA Aurora Design Public Company Limited
  • AURA-R Aurora Design Public Company Limited
  • AWC Asset World Corp Public Company Limited
  • AWC-R Asset World Corp Public Company Limited
  • AYUD Allianz Ayudhya Capital Public Company Limited
  • AYUD-R Allianz Ayudhya Capital Public Company Limited
  • B Begistics Public Company Limited
  • B-R Begistics Public Company Limited

Common questions

AXTRART share price history

Start with any symbol.

Start free