AEON Thana Sinsap (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 162.50 | 162.50 | 161.00 | 161.50 | 146.24 | 200,423 |
| 2024-04-25 | 163.50 | 163.50 | 161.00 | 163.00 | 147.59 | 288,752 |
| 2024-04-24 | 158.50 | 163.50 | 158.00 | 162.50 | 147.14 | 471,815 |
| 2024-04-23 | 156.50 | 158.00 | 155.00 | 156.00 | 141.26 | 157,735 |
| 2024-04-22 | 154.50 | 158.00 | 154.50 | 156.50 | 141.71 | 168,732 |
| 2024-04-19 | 154.00 | 158.00 | 154.00 | 155.50 | 138.13 | 315,981 |
| 2024-04-18 | 159.50 | 160.50 | 156.50 | 158.00 | 140.35 | 386,076 |
| 2024-04-17 | 163.50 | 164.00 | 157.50 | 161.00 | 143.02 | 587,876 |
| 2024-04-11 | 164.00 | 166.50 | 162.50 | 164.50 | 146.13 | 375,944 |
| 2024-04-10 | 163.00 | 168.50 | 163.00 | 166.00 | 147.46 | 2,068,329 |
| 2024-04-09 | 157.50 | 157.50 | 153.50 | 156.00 | 138.58 | 312,700 |
| 2024-04-05 | 154.00 | 157.50 | 153.00 | 157.00 | 139.47 | 345,616 |
| 2024-04-04 | 156.50 | 156.50 | 153.00 | 154.00 | 136.80 | 162,925 |
| 2024-04-03 | 157.50 | 158.00 | 154.50 | 156.50 | 139.02 | 107,039 |
| 2024-04-02 | 158.00 | 158.50 | 156.50 | 157.50 | 139.91 | 156,982 |
| 2024-04-01 | 158.50 | 159.50 | 156.50 | 159.00 | 141.24 | 460,361 |
| 2024-03-29 | 152.00 | 158.50 | 152.00 | 157.50 | 139.91 | 733,563 |
| 2024-03-28 | 151.00 | 155.00 | 150.50 | 152.00 | 135.02 | 682,638 |
| 2024-03-27 | 147.00 | 151.00 | 147.00 | 149.50 | 132.80 | 286,779 |
| 2024-03-26 | 147.00 | 147.50 | 145.50 | 147.00 | 130.58 | 48,100 |
| 2024-03-25 | 147.00 | 147.00 | 146.00 | 146.50 | 130.14 | 14,126 |
| 2024-03-22 | 147.00 | 148.50 | 146.50 | 147.00 | 130.58 | 64,242 |
| 2024-03-21 | 146.50 | 147.50 | 146.50 | 147.50 | 131.03 | 97,463 |
| 2024-03-20 | 147.00 | 147.00 | 145.00 | 145.00 | 128.81 | 88,430 |
| 2024-03-19 | 146.00 | 147.50 | 145.50 | 147.50 | 131.03 | 241,020 |
| 2024-03-18 | 146.00 | 147.00 | 144.50 | 146.00 | 129.69 | 132,940 |
| 2024-03-15 | 147.00 | 150.50 | 146.00 | 146.00 | 129.69 | 344,192 |
| 2024-03-14 | 146.50 | 147.50 | 146.50 | 146.50 | 130.14 | 12,717 |
| 2024-03-13 | 148.00 | 148.00 | 146.00 | 146.50 | 130.14 | 56,345 |
| 2024-03-12 | 147.00 | 148.00 | 146.50 | 148.00 | 131.47 | 95,837 |
| 2024-03-11 | 147.00 | 147.00 | 146.00 | 147.00 | 130.58 | 46,554 |
| 2024-03-08 | 146.00 | 147.50 | 146.00 | 147.00 | 130.58 | 65,915 |
| 2024-03-07 | 146.00 | 146.50 | 145.50 | 146.00 | 129.69 | 30,836 |
| 2024-03-06 | 145.50 | 146.50 | 144.00 | 146.00 | 129.69 | 145,833 |
| 2024-03-05 | 148.00 | 148.50 | 145.50 | 145.50 | 129.25 | 84,568 |
| 2024-03-04 | 149.00 | 149.00 | 148.00 | 148.00 | 131.47 | 30,621 |
| 2024-03-01 | 150.00 | 150.00 | 147.50 | 148.50 | 131.91 | 29,038 |
| 2024-02-29 | 147.50 | 150.00 | 146.00 | 150.00 | 133.25 | 118,893 |
| 2024-02-28 | 149.50 | 150.00 | 147.50 | 147.50 | 131.03 | 119,931 |
| 2024-02-27 | 149.00 | 150.50 | 148.50 | 150.50 | 133.69 | 218,263 |
| 2024-02-23 | 152.00 | 152.00 | 149.00 | 149.00 | 132.36 | 107,406 |
| 2024-02-22 | 152.00 | 152.00 | 151.00 | 151.00 | 134.14 | 48,968 |
| 2024-02-21 | 150.50 | 152.00 | 150.00 | 151.00 | 134.14 | 63,486 |
| 2024-02-20 | 150.50 | 150.50 | 149.00 | 149.50 | 132.80 | 64,825 |
| 2024-02-19 | 151.50 | 151.50 | 149.00 | 149.00 | 132.36 | 56,969 |
| 2024-02-16 | 150.50 | 151.50 | 149.00 | 151.50 | 134.58 | 115,786 |
| 2024-02-15 | 152.00 | 152.00 | 150.50 | 151.00 | 134.14 | 76,832 |
| 2024-02-14 | 152.00 | 152.00 | 151.00 | 152.00 | 135.02 | 43,635 |
| 2024-02-13 | 153.50 | 155.00 | 152.00 | 152.00 | 135.02 | 107,140 |
| 2024-02-12 | 153.00 | 154.00 | 152.00 | 153.50 | 136.36 | 33,416 |
| 2024-02-09 | 155.00 | 155.00 | 153.50 | 154.00 | 136.80 | 28,111 |
| 2024-02-08 | 155.50 | 155.50 | 154.50 | 155.00 | 137.69 | 44,163 |
| 2024-02-07 | 156.00 | 157.00 | 154.50 | 156.00 | 138.58 | 142,331 |
| 2024-02-06 | 154.50 | 156.50 | 154.50 | 155.00 | 137.69 | 111,363 |
| 2024-02-05 | 153.00 | 154.50 | 153.00 | 154.50 | 137.24 | 143,354 |
| 2024-02-02 | 150.50 | 154.00 | 150.50 | 153.00 | 135.91 | 101,999 |
| 2024-02-01 | 150.50 | 151.00 | 148.50 | 149.50 | 132.80 | 144,429 |
| 2024-01-31 | 153.00 | 153.00 | 149.50 | 151.50 | 134.58 | 70,591 |
| 2024-01-30 | 150.50 | 152.50 | 150.50 | 152.50 | 135.47 | 39,751 |
| 2024-01-29 | 151.00 | 151.50 | 149.50 | 151.50 | 134.58 | 35,232 |
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.