AEON Thana Sinsap (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	150.00	150.00	145.00	146.00	129.69	98,071
2023-10-30	149.50	150.50	148.00	148.50	131.91	46,080
2023-10-27	149.00	150.00	146.00	150.00	133.25	81,613
2023-10-26	150.50	151.00	148.00	148.00	131.47	92,823
2023-10-25	150.00	152.50	150.00	151.50	134.58	65,534
2023-10-24	149.50	152.00	147.00	149.50	132.80	140,372
2023-10-20	152.00	152.00	148.50	149.50	132.80	181,439
2023-10-19	150.00	153.50	150.00	153.00	135.91	175,451
2023-10-18	153.00	154.00	151.50	154.00	134.53	142,024
2023-10-17	153.00	154.00	152.50	152.50	133.22	60,762
2023-10-16	155.50	155.50	151.00	151.50	132.35	195,015
2023-10-12	154.00	156.00	153.50	156.00	136.28	328,608
2023-10-11	153.00	154.50	152.00	154.00	134.53	307,766
2023-10-10	152.00	153.50	150.00	152.50	133.22	310,567
2023-10-09	155.00	155.00	150.00	150.00	131.04	220,483
2023-10-06	153.00	153.50	151.50	152.00	132.79	30,123
2023-10-05	152.00	153.50	150.50	153.50	134.10	231,936
2023-10-04	155.00	156.50	150.00	151.50	132.35	499,415
2023-10-03	157.50	157.50	152.00	155.00	135.41	588,015
2023-10-02	163.00	163.00	157.00	157.00	137.16	291,760
2023-09-29	163.50	165.00	160.50	163.00	142.40	172,863
2023-09-28	162.00	165.00	160.00	165.00	144.14	120,831
2023-09-27	161.00	162.00	160.50	162.00	141.52	16,630
2023-09-26	162.00	162.00	160.00	161.00	140.65	56,331
2023-09-25	164.50	164.50	161.00	161.50	141.09	99,222
2023-09-22	164.50	165.00	163.00	165.00	144.14	56,488
2023-09-21	161.50	165.00	161.50	165.00	144.14	87,155
2023-09-20	162.50	163.00	161.00	162.00	141.52	120,281
2023-09-19	162.00	163.50	161.50	162.50	141.96	202,527
2023-09-18	163.00	163.50	161.00	162.00	141.52	135,161
2023-09-15	167.00	167.00	162.00	162.00	141.52	629,318
2023-09-14	170.50	171.00	166.00	167.00	145.89	511,839
2023-09-13	173.00	173.00	170.00	171.00	149.39	170,358
2023-09-12	172.00	173.00	167.50	173.00	151.13	163,656
2023-09-11	171.00	173.00	169.00	173.00	151.13	213,207
2023-09-08	171.50	173.00	171.50	172.50	150.70	294,433
2023-09-07	170.00	172.50	170.00	171.50	149.82	67,291
2023-09-06	174.00	174.00	167.50	169.00	147.64	238,828
2023-09-05	171.00	172.50	170.00	171.00	149.39	124,187
2023-09-04	172.50	174.00	170.50	171.50	149.82	180,231
2023-09-01	176.00	176.50	172.50	173.50	151.57	248,725
2023-08-31	178.00	178.00	175.00	175.00	152.88	230,303
2023-08-30	175.00	179.00	175.00	178.00	155.50	408,018
2023-08-29	175.50	176.00	173.00	174.00	152.01	228,297
2023-08-28	178.00	179.00	174.50	175.50	153.32	244,201
2023-08-25	176.00	179.00	175.50	178.50	155.94	450,511
2023-08-24	172.00	177.00	172.00	176.00	153.75	988,026
2023-08-23	169.00	172.00	167.00	172.00	150.26	574,632
2023-08-22	166.00	169.00	164.00	169.00	147.64	684,667
2023-08-21	157.00	164.00	156.00	163.50	142.83	392,798
2023-08-18	157.00	157.00	155.00	157.00	137.16	131,356
2023-08-17	153.00	157.50	153.00	157.50	137.59	120,015
2023-08-16	156.50	156.50	152.50	154.50	134.97	372,875
2023-08-15	159.50	160.00	156.50	157.00	137.16	181,957
2023-08-11	157.50	160.00	156.00	159.00	138.90	492,441
2023-08-10	156.00	158.00	153.00	158.00	138.03	234,830
2023-08-09	151.50	155.50	151.50	155.50	135.85	142,760
2023-08-08	154.50	155.00	151.50	152.50	133.22	150,855
2023-08-07	152.50	154.50	152.00	153.50	134.10	158,597
2023-08-04	153.50	154.50	152.00	152.00	132.79	446,155

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.