AEON Thana Sinsap (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 110.50 | 111.50 | 108.00 | 111.50 | 100.96 | 220,758 |
| 2024-07-25 | 110.00 | 111.00 | 107.00 | 110.50 | 100.06 | 295,465 |
| 2024-07-24 | 109.00 | 111.00 | 107.50 | 110.50 | 100.06 | 356,540 |
| 2024-07-23 | 119.00 | 119.00 | 108.50 | 109.00 | 98.699 | 439,238 |
| 2024-07-19 | 119.50 | 120.00 | 117.50 | 117.50 | 106.40 | 67,856 |
| 2024-07-18 | 118.00 | 120.00 | 118.00 | 120.00 | 108.66 | 178,218 |
| 2024-07-17 | 118.00 | 118.50 | 117.50 | 118.00 | 106.85 | 112,626 |
| 2024-07-16 | 116.50 | 120.00 | 116.00 | 119.00 | 107.75 | 332,771 |
| 2024-07-15 | 117.50 | 117.50 | 115.00 | 116.50 | 105.49 | 182,696 |
| 2024-07-12 | 118.00 | 118.50 | 117.00 | 117.50 | 106.40 | 282,910 |
| 2024-07-11 | 118.50 | 118.50 | 117.00 | 118.00 | 106.85 | 181,728 |
| 2024-07-10 | 115.00 | 119.00 | 113.50 | 118.50 | 107.30 | 652,586 |
| 2024-07-09 | 122.50 | 122.50 | 115.50 | 116.50 | 105.49 | 1,569,822 |
| 2024-07-08 | 127.00 | 127.00 | 121.50 | 124.50 | 112.73 | 1,864,470 |
| 2024-07-05 | 126.00 | 131.00 | 123.50 | 130.00 | 117.71 | 318,355 |
| 2024-07-04 | 125.50 | 126.50 | 125.00 | 125.50 | 113.64 | 201,133 |
| 2024-07-03 | 125.50 | 127.00 | 123.50 | 125.00 | 113.19 | 243,089 |
| 2024-07-02 | 125.00 | 126.00 | 122.50 | 125.00 | 113.19 | 209,955 |
| 2024-07-01 | 128.00 | 128.00 | 125.00 | 125.00 | 113.19 | 76,973 |
| 2024-06-28 | 127.50 | 129.50 | 127.00 | 127.00 | 115.00 | 277,358 |
| 2024-06-27 | 130.50 | 131.00 | 127.00 | 127.00 | 115.00 | 114,938 |
| 2024-06-26 | 132.50 | 132.50 | 130.00 | 130.50 | 118.17 | 119,036 |
| 2024-06-25 | 131.50 | 133.00 | 131.00 | 131.50 | 119.07 | 138,503 |
| 2024-06-24 | 129.50 | 131.50 | 128.00 | 130.50 | 118.17 | 221,961 |
| 2024-06-21 | 129.50 | 132.00 | 126.00 | 130.00 | 117.71 | 713,135 |
| 2024-06-20 | 131.50 | 132.50 | 130.00 | 130.00 | 117.71 | 70,603 |
| 2024-06-19 | 131.00 | 131.00 | 127.50 | 130.50 | 118.17 | 423,570 |
| 2024-06-18 | 132.00 | 133.50 | 130.50 | 130.50 | 118.17 | 202,107 |
| 2024-06-17 | 130.50 | 132.50 | 130.50 | 131.50 | 119.07 | 372,244 |
| 2024-06-14 | 134.00 | 134.50 | 130.00 | 130.00 | 117.71 | 279,853 |
| 2024-06-13 | 133.00 | 135.00 | 132.00 | 133.50 | 120.88 | 703,008 |
| 2024-06-12 | 138.50 | 139.50 | 132.50 | 134.00 | 121.34 | 1,092,929 |
| 2024-06-11 | 144.00 | 144.00 | 138.00 | 139.50 | 126.32 | 782,518 |
| 2024-06-10 | 147.50 | 147.50 | 142.50 | 144.50 | 130.84 | 243,595 |
| 2024-06-07 | 147.00 | 148.50 | 144.50 | 147.50 | 133.56 | 198,117 |
| 2024-06-06 | 148.00 | 148.50 | 146.00 | 146.50 | 132.65 | 267,319 |
| 2024-06-05 | 147.00 | 149.00 | 146.00 | 147.00 | 133.11 | 135,212 |
| 2024-06-04 | 149.00 | 150.00 | 146.00 | 146.50 | 132.65 | 255,659 |
| 2024-05-31 | 152.00 | 152.00 | 148.50 | 148.50 | 134.47 | 325,155 |
| 2024-05-30 | 150.00 | 152.00 | 148.00 | 152.00 | 137.63 | 469,821 |
| 2024-05-29 | 153.50 | 154.00 | 150.50 | 151.00 | 136.73 | 216,412 |
| 2024-05-28 | 153.50 | 154.50 | 152.50 | 154.00 | 139.45 | 162,511 |
| 2024-05-27 | 154.50 | 154.50 | 153.50 | 154.00 | 139.45 | 77,055 |
| 2024-05-24 | 156.00 | 156.00 | 154.00 | 154.00 | 139.45 | 98,710 |
| 2024-05-23 | 155.50 | 157.00 | 153.00 | 157.00 | 142.16 | 249,048 |
| 2024-05-21 | 157.50 | 158.50 | 155.00 | 155.50 | 140.80 | 259,708 |
| 2024-05-20 | 161.50 | 161.50 | 157.50 | 158.50 | 143.52 | 486,713 |
| 2024-05-17 | 158.50 | 162.00 | 158.50 | 161.50 | 146.24 | 406,440 |
| 2024-05-16 | 159.00 | 160.50 | 158.00 | 158.00 | 143.07 | 89,388 |
| 2024-05-15 | 161.00 | 161.00 | 156.00 | 157.50 | 142.61 | 311,060 |
| 2024-05-14 | 160.50 | 162.00 | 159.00 | 160.00 | 144.88 | 203,574 |
| 2024-05-13 | 162.00 | 163.00 | 160.00 | 161.00 | 145.78 | 126,973 |
| 2024-05-10 | 164.00 | 164.50 | 162.00 | 162.00 | 146.69 | 142,151 |
| 2024-05-09 | 165.00 | 166.00 | 161.50 | 163.00 | 147.59 | 230,430 |
| 2024-05-08 | 164.00 | 165.50 | 163.00 | 165.00 | 149.41 | 494,814 |
| 2024-05-07 | 159.50 | 164.00 | 159.00 | 164.00 | 148.50 | 483,163 |
| 2024-05-03 | 159.50 | 159.50 | 157.00 | 157.50 | 142.61 | 194,018 |
| 2024-05-02 | 161.50 | 162.50 | 158.50 | 159.50 | 144.43 | 130,013 |
| 2024-04-30 | 158.50 | 161.50 | 157.50 | 161.50 | 146.24 | 300,561 |
| 2024-04-29 | 161.00 | 161.50 | 158.00 | 158.50 | 143.52 | 116,486 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 2.9500 THB |
| 2025-10-21 | 2.5500 THB |
| 2025-04-28 | 2.9500 THB |
| 2024-10-18 | 2.5500 THB |
| 2024-04-22 | 2.9500 THB |
| 2023-10-19 | 2.5500 THB |
| 2023-04-25 | 2.9500 THB |
| 2022-10-18 | 2.5500 THB |
| 2022-05-12 | 2.6500 THB |
| 2021-10-18 | 2.5000 THB |
| 2021-05-12 | 2.6500 THB |
| 2020-10-19 | 1.8500 THB |
| 2020-05-13 | 2.5500 THB |
| 2019-10-18 | 2.4500 THB |
| 2019-05-13 | 2.3500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.