Airports of Thailand Public Company Limited (AOT.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 66.25 | 67.25 | 66.00 | 67.00 | 67.00 | 14,917,700 |
| May 16, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| May 15, 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 67.00 | 25,206,300 |
| May 14, 2024 | 67.00 | 67.50 | 66.75 | 67.00 | 67.00 | 17,949,800 |
| May 13, 2024 | 66.50 | 67.00 | 66.50 | 66.75 | 66.75 | 14,303,700 |
| May 10, 2024 | 66.00 | 66.50 | 65.75 | 66.50 | 66.50 | 14,049,600 |
| May 09, 2024 | 65.25 | 66.00 | 65.25 | 65.75 | 65.75 | 15,298,200 |
| May 08, 2024 | 65.75 | 65.75 | 65.00 | 65.25 | 65.25 | 17,090,300 |
| May 07, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| May 03, 2024 | 65.50 | 66.00 | 65.50 | 65.75 | 65.75 | 28,811,000 |
| May 02, 2024 | 65.00 | 65.75 | 64.50 | 65.50 | 65.50 | 12,906,100 |
| Apr 30, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| Apr 29, 2024 | 64.25 | 64.75 | 64.00 | 64.25 | 64.25 | 11,997,100 |
| Apr 26, 2024 | 64.25 | 64.50 | 63.50 | 64.00 | 64.00 | 17,290,100 |
| Apr 25, 2024 | 64.25 | 64.50 | 64.00 | 64.25 | 64.25 | 11,022,500 |
| Apr 24, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 23, 2024 | 65.00 | 65.25 | 64.50 | 65.00 | 65.00 | 13,363,000 |
| Apr 22, 2024 | 63.75 | 65.00 | 63.75 | 65.00 | 65.00 | 13,912,500 |
| Apr 19, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Apr 18, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Apr 17, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Apr 11, 2024 | 67.25 | 67.25 | 66.50 | 66.75 | 66.75 | 15,838,400 |
| Apr 10, 2024 | 67.00 | 67.50 | 66.75 | 67.25 | 67.25 | 16,131,400 |
| Apr 09, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 05, 2024 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | 6,648,700 |
| Apr 04, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Apr 03, 2024 | 65.50 | 65.75 | 65.00 | 65.25 | 65.25 | 11,974,100 |
| Apr 02, 2024 | 65.50 | 65.75 | 65.25 | 65.50 | 65.50 | 6,263,700 |
| Apr 01, 2024 | 65.50 | 65.75 | 65.25 | 65.50 | 65.50 | 3,571,700 |
| Mar 29, 2024 | 65.25 | 65.50 | 65.00 | 65.50 | 65.50 | 6,138,400 |
| Mar 28, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Mar 27, 2024 | 64.50 | 65.75 | 64.25 | 65.50 | 65.50 | 13,562,800 |
| Mar 26, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 25, 2024 | 65.25 | 65.75 | 65.00 | 65.00 | 65.00 | 5,381,000 |
| Mar 22, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Mar 21, 2024 | 66.25 | 66.25 | 65.50 | 65.75 | 65.75 | 16,645,100 |
| Mar 20, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 19, 2024 | 66.00 | 66.25 | 64.75 | 65.00 | 65.00 | 20,387,200 |
| Mar 18, 2024 | 66.50 | 66.75 | 66.00 | 66.00 | 66.00 | 15,512,000 |
| Mar 15, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Mar 14, 2024 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 20,093,700 |
| Mar 13, 2024 | 65.50 | 66.50 | 65.50 | 66.00 | 66.00 | 18,396,600 |
| Mar 12, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Mar 11, 2024 | 66.00 | 66.00 | 65.25 | 65.50 | 65.50 | 11,405,600 |
| Mar 08, 2024 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 29,017,400 |
| Mar 07, 2024 | 65.00 | 65.25 | 64.25 | 65.00 | 65.00 | 9,615,500 |
| Mar 06, 2024 | 64.25 | 65.25 | 64.25 | 64.75 | 64.75 | 11,716,900 |
| Mar 05, 2024 | 64.50 | 64.75 | 64.00 | 64.25 | 64.25 | 12,842,200 |
| Mar 04, 2024 | 66.75 | 67.00 | 64.75 | 64.75 | 64.75 | 28,186,500 |
| Mar 01, 2024 | 63.50 | 65.75 | 63.50 | 65.50 | 65.50 | 46,735,000 |
| Feb 29, 2024 | 64.00 | 64.25 | 63.00 | 63.50 | 63.50 | 31,263,300 |
| Feb 28, 2024 | 64.50 | 64.75 | 63.50 | 63.75 | 63.75 | 17,604,000 |
| Feb 27, 2024 | 64.25 | 64.50 | 64.00 | 64.50 | 64.50 | 17,140,000 |
| Feb 23, 2024 | 64.25 | 64.75 | 64.00 | 64.50 | 64.50 | 14,190,200 |
| Feb 22, 2024 | 64.00 | 65.00 | 63.75 | 64.25 | 64.25 | 25,137,100 |
| Feb 21, 2024 | 63.00 | 63.75 | 62.75 | 63.50 | 63.50 | 20,235,600 |
| Feb 20, 2024 | 63.25 | 63.25 | 62.50 | 63.25 | 63.25 | 12,281,800 |
| Feb 19, 2024 | 63.25 | 63.25 | 63.00 | 63.25 | 63.25 | 13,014,500 |
| Feb 16, 2024 | 63.75 | 64.00 | 62.75 | 63.25 | 63.25 | 18,614,900 |
| Feb 15, 2024 | 63.25 | 64.00 | 63.00 | 63.50 | 63.50 | 21,626,200 |
| Feb 14, 2024 | 63.25 | 63.75 | 62.75 | 63.25 | 63.25 | 18,228,100 |
| Feb 13, 2024 | 64.00 | 64.25 | 63.25 | 63.25 | 63.25 | 32,585,300 |
| Feb 12, 2024 | 64.75 | 65.25 | 64.50 | 65.25 | 65.25 | 27,807,000 |
| Feb 09, 2024 | 64.25 | 65.00 | 64.00 | 64.50 | 64.50 | 13,538,600 |
| Feb 08, 2024 | 64.50 | 64.75 | 64.25 | 64.25 | 64.25 | 13,460,000 |
| Feb 07, 2024 | 64.75 | 65.00 | 63.75 | 64.50 | 64.50 | 18,344,400 |
| Feb 06, 2024 | 64.25 | 65.25 | 64.25 | 64.50 | 64.50 | 53,272,400 |
| Feb 05, 2024 | 62.75 | 64.00 | 62.25 | 63.75 | 63.75 | 36,587,200 |
| Feb 02, 2024 | 62.25 | 63.00 | 62.25 | 62.75 | 62.75 | 32,395,000 |
| Feb 01, 2024 | 60.00 | 62.00 | 59.75 | 61.75 | 61.75 | 49,753,000 |
| Jan 31, 2024 | 60.50 | 61.25 | 59.50 | 59.75 | 59.75 | 37,112,100 |
| Jan 30, 2024 | 60.75 | 60.75 | 60.00 | 60.50 | 60.50 | 21,472,600 |
| Jan 29, 2024 | 60.00 | 61.00 | 59.75 | 60.75 | 60.75 | 38,428,500 |
| Jan 26, 2024 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | 21,500,400 |
| Jan 25, 2024 | 59.75 | 60.00 | 59.00 | 59.75 | 59.75 | 27,933,100 |
| Jan 24, 2024 | 59.25 | 60.50 | 58.75 | 60.25 | 60.25 | 32,972,200 |
| Jan 23, 2024 | 59.50 | 60.25 | 58.75 | 59.25 | 59.25 | 41,484,000 |
| Jan 22, 2024 | 61.00 | 61.25 | 60.00 | 60.00 | 60.00 | 23,858,200 |
| Jan 19, 2024 | 61.75 | 62.00 | 60.75 | 60.75 | 60.75 | 16,237,100 |
| Jan 18, 2024 | 61.25 | 61.75 | 60.50 | 61.50 | 61.50 | 36,515,400 |
| Jan 17, 2024 | 63.00 | 63.00 | 61.25 | 61.25 | 61.25 | 35,750,600 |
| Jan 16, 2024 | 62.75 | 63.25 | 62.50 | 63.00 | 63.00 | 22,854,800 |
| Jan 15, 2024 | 63.00 | 63.50 | 62.25 | 62.50 | 62.50 | 28,531,500 |
| Jan 12, 2024 | 62.75 | 63.25 | 62.75 | 63.00 | 63.00 | 15,129,100 |
| Jan 11, 2024 | 63.25 | 63.25 | 62.25 | 62.50 | 62.50 | 20,132,700 |
| Jan 10, 2024 | 62.75 | 63.25 | 62.50 | 63.00 | 63.00 | 18,662,100 |
| Jan 09, 2024 | 63.50 | 63.75 | 62.75 | 62.75 | 62.75 | 13,944,500 |
| Jan 08, 2024 | 63.75 | 63.75 | 62.75 | 63.00 | 63.00 | 22,082,100 |
| Jan 05, 2024 | 64.00 | 64.25 | 63.00 | 63.50 | 63.50 | 41,945,900 |
| Jan 04, 2024 | 62.75 | 64.00 | 62.75 | 64.00 | 64.00 | 37,899,200 |
| Jan 03, 2024 | 62.25 | 63.00 | 62.00 | 62.50 | 62.50 | 40,506,100 |
| Dec 28, 2023 | 60.00 | 60.50 | 59.50 | 59.75 | 59.75 | 34,308,800 |
| Dec 27, 2023 | 59.75 | 60.75 | 59.50 | 60.25 | 60.25 | 31,032,900 |
| Dec 26, 2023 | 60.25 | 60.75 | 59.75 | 60.00 | 60.00 | 21,680,400 |
| Dec 25, 2023 | 60.25 | 60.75 | 60.25 | 60.50 | 60.50 | 7,279,200 |
| Dec 22, 2023 | 60.75 | 61.00 | 60.00 | 60.25 | 60.25 | 21,702,000 |
| Dec 21, 2023 | 59.25 | 61.00 | 59.00 | 60.50 | 60.50 | 24,752,700 |
| Dec 20, 2023 | 60.50 | 60.50 | 59.25 | 59.50 | 59.50 | 49,093,400 |
| Dec 19, 2023 | 60.50 | 60.75 | 60.00 | 60.25 | 60.25 | 15,026,900 |
| Dec 18, 2023 | 60.50 | 60.75 | 60.00 | 60.75 | 60.75 | 30,313,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.