AEON Thana Sinsap (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 151.00 | 151.50 | 149.50 | 151.50 | 134.58 | 35,232 |
| 2024-01-26 | 152.00 | 152.00 | 150.00 | 151.50 | 134.58 | 60,716 |
| 2024-01-25 | 152.50 | 153.00 | 151.00 | 152.00 | 135.02 | 73,171 |
| 2024-01-24 | 149.50 | 152.50 | 149.50 | 152.50 | 135.47 | 33,209 |
| 2024-01-23 | 152.50 | 152.50 | 150.00 | 150.00 | 133.25 | 45,488 |
| 2024-01-22 | 153.50 | 154.00 | 152.00 | 152.00 | 135.02 | 35,021 |
| 2024-01-19 | 153.00 | 154.00 | 152.50 | 153.50 | 136.36 | 47,069 |
| 2024-01-18 | 153.00 | 154.00 | 151.00 | 154.00 | 136.80 | 120,252 |
| 2024-01-17 | 155.00 | 156.00 | 152.50 | 152.50 | 135.47 | 97,254 |
| 2024-01-16 | 153.00 | 155.50 | 152.00 | 155.50 | 138.13 | 67,597 |
| 2024-01-15 | 154.00 | 154.50 | 153.00 | 154.00 | 136.80 | 33,103 |
| 2024-01-12 | 156.50 | 157.00 | 153.50 | 154.00 | 136.80 | 115,629 |
| 2024-01-11 | 160.00 | 160.00 | 155.50 | 156.00 | 138.58 | 120,801 |
| 2024-01-10 | 160.50 | 161.00 | 158.50 | 159.50 | 141.69 | 88,368 |
| 2024-01-09 | 162.00 | 163.00 | 161.00 | 161.00 | 143.02 | 94,475 |
| 2024-01-08 | 163.00 | 163.00 | 161.00 | 161.50 | 143.46 | 160,676 |
| 2024-01-05 | 159.00 | 165.50 | 158.50 | 163.00 | 144.79 | 554,636 |
| 2024-01-04 | 156.00 | 159.50 | 155.50 | 158.00 | 140.35 | 199,802 |
| 2024-01-03 | 156.50 | 158.00 | 153.50 | 155.50 | 138.13 | 424,775 |
| 2024-01-02 | 158.00 | 159.00 | 156.00 | 157.50 | 139.91 | 203,516 |
| 2023-12-28 | 152.00 | 160.00 | 152.00 | 160.00 | 142.13 | 215,899 |
| 2023-12-27 | 156.00 | 156.00 | 152.00 | 153.00 | 135.91 | 154,346 |
| 2023-12-26 | 155.00 | 156.00 | 152.50 | 155.00 | 137.69 | 83,062 |
| 2023-12-25 | 157.50 | 157.50 | 153.00 | 155.00 | 137.69 | 50,809 |
| 2023-12-22 | 156.50 | 157.50 | 156.00 | 157.50 | 139.91 | 176,603 |
| 2023-12-21 | 156.00 | 157.00 | 156.00 | 156.50 | 139.02 | 83,711 |
| 2023-12-20 | 155.00 | 156.50 | 155.00 | 156.00 | 138.58 | 59,444 |
| 2023-12-19 | 155.00 | 156.00 | 154.00 | 155.50 | 138.13 | 213,531 |
| 2023-12-18 | 153.50 | 155.00 | 153.00 | 154.00 | 136.80 | 45,609 |
| 2023-12-15 | 153.00 | 155.00 | 152.50 | 153.00 | 135.91 | 196,107 |
| 2023-12-14 | 149.50 | 153.50 | 149.50 | 151.00 | 134.14 | 204,379 |
| 2023-12-13 | 148.50 | 150.50 | 148.00 | 148.50 | 131.91 | 48,642 |
| 2023-12-12 | 150.00 | 150.00 | 148.00 | 149.00 | 132.36 | 47,952 |
| 2023-12-08 | 150.50 | 152.00 | 148.00 | 149.50 | 132.80 | 199,906 |
| 2023-12-07 | 156.50 | 156.50 | 149.50 | 152.00 | 135.02 | 262,691 |
| 2023-12-06 | 155.00 | 157.00 | 154.50 | 156.00 | 138.58 | 73,500 |
| 2023-12-04 | 156.00 | 157.00 | 154.00 | 156.00 | 138.58 | 46,709 |
| 2023-12-01 | 157.50 | 158.00 | 156.00 | 156.00 | 138.58 | 23,105 |
| 2023-11-30 | 156.50 | 159.50 | 155.50 | 158.50 | 140.80 | 252,230 |
| 2023-11-29 | 158.00 | 158.00 | 155.50 | 155.50 | 138.13 | 80,640 |
| 2023-11-28 | 157.50 | 158.50 | 157.00 | 157.50 | 139.91 | 66,660 |
| 2023-11-27 | 158.50 | 158.50 | 154.50 | 156.00 | 138.58 | 61,040 |
| 2023-11-24 | 159.00 | 159.50 | 157.00 | 158.00 | 140.35 | 21,640 |
| 2023-11-23 | 158.00 | 159.00 | 156.50 | 159.00 | 141.24 | 76,105 |
| 2023-11-22 | 158.50 | 158.50 | 156.50 | 157.50 | 139.91 | 57,505 |
| 2023-11-21 | 157.50 | 158.00 | 157.00 | 158.00 | 140.35 | 47,026 |
| 2023-11-20 | 157.00 | 157.00 | 155.00 | 156.50 | 139.02 | 21,041 |
| 2023-11-17 | 156.50 | 157.00 | 155.00 | 156.00 | 138.58 | 28,407 |
| 2023-11-16 | 157.50 | 158.00 | 155.50 | 156.50 | 139.02 | 103,393 |
| 2023-11-15 | 154.00 | 158.00 | 153.00 | 157.50 | 139.91 | 280,663 |
| 2023-11-14 | 151.50 | 152.50 | 149.50 | 152.00 | 135.02 | 54,749 |
| 2023-11-13 | 154.00 | 154.00 | 150.50 | 151.00 | 134.14 | 54,497 |
| 2023-11-10 | 153.00 | 154.50 | 149.00 | 154.00 | 136.80 | 144,513 |
| 2023-11-09 | 156.00 | 156.00 | 151.00 | 154.50 | 137.24 | 74,116 |
| 2023-11-08 | 154.00 | 156.00 | 153.00 | 155.50 | 138.13 | 98,566 |
| 2023-11-07 | 154.50 | 154.50 | 151.50 | 152.50 | 135.47 | 93,796 |
| 2023-11-06 | 156.00 | 156.50 | 154.50 | 155.00 | 137.69 | 78,607 |
| 2023-11-03 | 156.00 | 157.50 | 155.00 | 155.50 | 138.13 | 92,293 |
| 2023-11-02 | 151.00 | 156.00 | 150.50 | 156.00 | 138.58 | 267,865 |
| 2023-11-01 | 147.50 | 149.50 | 146.00 | 148.00 | 131.47 | 98,986 |
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.