Airports of Thailand Public Company Limited (AOT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 17 May 2024 | 66.25 | 67.25 | 66.00 | 67.00 | 67.00 | 14,917,700 |
| 16 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 15 May 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 67.00 | 25,206,300 |
| 14 May 2024 | 67.00 | 67.50 | 66.75 | 67.00 | 67.00 | 17,949,800 |
| 13 May 2024 | 66.50 | 67.00 | 66.50 | 66.75 | 66.75 | 14,303,700 |
| 10 May 2024 | 66.00 | 66.50 | 65.75 | 66.50 | 66.50 | 14,049,600 |
| 09 May 2024 | 65.25 | 66.00 | 65.25 | 65.75 | 65.75 | 15,298,200 |
| 08 May 2024 | 65.75 | 65.75 | 65.00 | 65.25 | 65.25 | 17,090,300 |
| 07 May 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 03 May 2024 | 65.50 | 66.00 | 65.50 | 65.75 | 65.75 | 28,811,000 |
| 02 May 2024 | 65.00 | 65.75 | 64.50 | 65.50 | 65.50 | 12,906,100 |
| 30 Apr 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 29 Apr 2024 | 64.25 | 64.75 | 64.00 | 64.25 | 64.25 | 11,997,100 |
| 26 Apr 2024 | 64.25 | 64.50 | 63.50 | 64.00 | 64.00 | 17,290,100 |
| 25 Apr 2024 | 64.25 | 64.50 | 64.00 | 64.25 | 64.25 | 11,022,500 |
| 24 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 23 Apr 2024 | 65.00 | 65.25 | 64.50 | 65.00 | 65.00 | 13,363,000 |
| 22 Apr 2024 | 63.75 | 65.00 | 63.75 | 65.00 | 65.00 | 13,912,500 |
| 19 Apr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 18 Apr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 17 Apr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 11 Apr 2024 | 67.25 | 67.25 | 66.50 | 66.75 | 66.75 | 15,838,400 |
| 10 Apr 2024 | 67.00 | 67.50 | 66.75 | 67.25 | 67.25 | 16,131,400 |
| 09 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 05 Apr 2024 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | 6,648,700 |
| 04 Apr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 03 Apr 2024 | 65.50 | 65.75 | 65.00 | 65.25 | 65.25 | 11,974,100 |
| 02 Apr 2024 | 65.50 | 65.75 | 65.25 | 65.50 | 65.50 | 6,263,700 |
| 01 Apr 2024 | 65.50 | 65.75 | 65.25 | 65.50 | 65.50 | 3,571,700 |
| 29 Mar 2024 | 65.25 | 65.50 | 65.00 | 65.50 | 65.50 | 6,138,400 |
| 28 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 27 Mar 2024 | 64.50 | 65.75 | 64.25 | 65.50 | 65.50 | 13,562,800 |
| 26 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 25 Mar 2024 | 65.25 | 65.75 | 65.00 | 65.00 | 65.00 | 5,381,000 |
| 22 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 21 Mar 2024 | 66.25 | 66.25 | 65.50 | 65.75 | 65.75 | 16,645,100 |
| 20 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 19 Mar 2024 | 66.00 | 66.25 | 64.75 | 65.00 | 65.00 | 20,387,200 |
| 18 Mar 2024 | 66.50 | 66.75 | 66.00 | 66.00 | 66.00 | 15,512,000 |
| 15 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 14 Mar 2024 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 20,093,700 |
| 13 Mar 2024 | 65.50 | 66.50 | 65.50 | 66.00 | 66.00 | 18,396,600 |
| 12 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 11 Mar 2024 | 66.00 | 66.00 | 65.25 | 65.50 | 65.50 | 11,405,600 |
| 08 Mar 2024 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 29,017,400 |
| 07 Mar 2024 | 65.00 | 65.25 | 64.25 | 65.00 | 65.00 | 9,615,500 |
| 06 Mar 2024 | 64.25 | 65.25 | 64.25 | 64.75 | 64.75 | 11,716,900 |
| 05 Mar 2024 | 64.50 | 64.75 | 64.00 | 64.25 | 64.25 | 12,842,200 |
| 04 Mar 2024 | 66.75 | 67.00 | 64.75 | 64.75 | 64.75 | 28,186,500 |
| 01 Mar 2024 | 63.50 | 65.75 | 63.50 | 65.50 | 65.50 | 46,735,000 |
| 29 Feb 2024 | 64.00 | 64.25 | 63.00 | 63.50 | 63.50 | 31,263,300 |
| 28 Feb 2024 | 64.50 | 64.75 | 63.50 | 63.75 | 63.75 | 17,604,000 |
| 27 Feb 2024 | 64.25 | 64.50 | 64.00 | 64.50 | 64.50 | 17,140,000 |
| 23 Feb 2024 | 64.25 | 64.75 | 64.00 | 64.50 | 64.50 | 14,190,200 |
| 22 Feb 2024 | 64.00 | 65.00 | 63.75 | 64.25 | 64.25 | 25,137,100 |
| 21 Feb 2024 | 63.00 | 63.75 | 62.75 | 63.50 | 63.50 | 20,235,600 |
| 20 Feb 2024 | 63.25 | 63.25 | 62.50 | 63.25 | 63.25 | 12,281,800 |
| 19 Feb 2024 | 63.25 | 63.25 | 63.00 | 63.25 | 63.25 | 13,014,500 |
| 16 Feb 2024 | 63.75 | 64.00 | 62.75 | 63.25 | 63.25 | 18,614,900 |
| 15 Feb 2024 | 63.25 | 64.00 | 63.00 | 63.50 | 63.50 | 21,626,200 |
| 14 Feb 2024 | 63.25 | 63.75 | 62.75 | 63.25 | 63.25 | 18,228,100 |
| 13 Feb 2024 | 64.00 | 64.25 | 63.25 | 63.25 | 63.25 | 32,585,300 |
| 12 Feb 2024 | 64.75 | 65.25 | 64.50 | 65.25 | 65.25 | 27,807,000 |
| 09 Feb 2024 | 64.25 | 65.00 | 64.00 | 64.50 | 64.50 | 13,538,600 |
| 08 Feb 2024 | 64.50 | 64.75 | 64.25 | 64.25 | 64.25 | 13,460,000 |
| 07 Feb 2024 | 64.75 | 65.00 | 63.75 | 64.50 | 64.50 | 18,344,400 |
| 06 Feb 2024 | 64.25 | 65.25 | 64.25 | 64.50 | 64.50 | 53,272,400 |
| 05 Feb 2024 | 62.75 | 64.00 | 62.25 | 63.75 | 63.75 | 36,587,200 |
| 02 Feb 2024 | 62.25 | 63.00 | 62.25 | 62.75 | 62.75 | 32,395,000 |
| 01 Feb 2024 | 60.00 | 62.00 | 59.75 | 61.75 | 61.75 | 49,753,000 |
| 31 Jan 2024 | 60.50 | 61.25 | 59.50 | 59.75 | 59.75 | 37,112,100 |
| 30 Jan 2024 | 60.75 | 60.75 | 60.00 | 60.50 | 60.50 | 21,472,600 |
| 29 Jan 2024 | 60.00 | 61.00 | 59.75 | 60.75 | 60.75 | 38,428,500 |
| 26 Jan 2024 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | 21,500,400 |
| 25 Jan 2024 | 59.75 | 60.00 | 59.00 | 59.75 | 59.75 | 27,933,100 |
| 24 Jan 2024 | 59.25 | 60.50 | 58.75 | 60.25 | 60.25 | 32,972,200 |
| 23 Jan 2024 | 59.50 | 60.25 | 58.75 | 59.25 | 59.25 | 41,484,000 |
| 22 Jan 2024 | 61.00 | 61.25 | 60.00 | 60.00 | 60.00 | 23,858,200 |
| 19 Jan 2024 | 61.75 | 62.00 | 60.75 | 60.75 | 60.75 | 16,237,100 |
| 18 Jan 2024 | 61.25 | 61.75 | 60.50 | 61.50 | 61.50 | 36,515,400 |
| 17 Jan 2024 | 63.00 | 63.00 | 61.25 | 61.25 | 61.25 | 35,750,600 |
| 16 Jan 2024 | 62.75 | 63.25 | 62.50 | 63.00 | 63.00 | 22,854,800 |
| 15 Jan 2024 | 63.00 | 63.50 | 62.25 | 62.50 | 62.50 | 28,531,500 |
| 12 Jan 2024 | 62.75 | 63.25 | 62.75 | 63.00 | 63.00 | 15,129,100 |
| 11 Jan 2024 | 63.25 | 63.25 | 62.25 | 62.50 | 62.50 | 20,132,700 |
| 10 Jan 2024 | 62.75 | 63.25 | 62.50 | 63.00 | 63.00 | 18,662,100 |
| 09 Jan 2024 | 63.50 | 63.75 | 62.75 | 62.75 | 62.75 | 13,944,500 |
| 08 Jan 2024 | 63.75 | 63.75 | 62.75 | 63.00 | 63.00 | 22,082,100 |
| 05 Jan 2024 | 64.00 | 64.25 | 63.00 | 63.50 | 63.50 | 41,945,900 |
| 04 Jan 2024 | 62.75 | 64.00 | 62.75 | 64.00 | 64.00 | 37,899,200 |
| 03 Jan 2024 | 62.25 | 63.00 | 62.00 | 62.50 | 62.50 | 40,506,100 |
| 28 Dec 2023 | 60.00 | 60.50 | 59.50 | 59.75 | 59.75 | 34,308,800 |
| 27 Dec 2023 | 59.75 | 60.75 | 59.50 | 60.25 | 60.25 | 31,032,900 |
| 26 Dec 2023 | 60.25 | 60.75 | 59.75 | 60.00 | 60.00 | 21,680,400 |
| 25 Dec 2023 | 60.25 | 60.75 | 60.25 | 60.50 | 60.50 | 7,279,200 |
| 22 Dec 2023 | 60.75 | 61.00 | 60.00 | 60.25 | 60.25 | 21,702,000 |
| 21 Dec 2023 | 59.25 | 61.00 | 59.00 | 60.50 | 60.50 | 24,752,700 |
| 20 Dec 2023 | 60.50 | 60.50 | 59.25 | 59.50 | 59.50 | 49,093,400 |
| 19 Dec 2023 | 60.50 | 60.75 | 60.00 | 60.25 | 60.25 | 15,026,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.