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
2023-08-03	152.50	153.50	151.50	152.00	132.79	237,134
2023-08-02	155.00	155.00	151.50	152.50	133.22	651,767
2023-07-31	156.50	156.50	153.00	156.00	136.28	224,160
2023-07-27	154.00	158.00	153.50	155.00	135.41	616,307
2023-07-26	158.00	158.50	153.00	155.00	135.41	731,023
2023-07-25	158.50	159.50	157.50	159.00	138.90	394,851
2023-07-24	159.00	160.00	158.00	158.50	138.47	197,638
2023-07-21	162.00	162.50	157.50	162.00	141.52	419,900
2023-07-20	164.00	165.50	159.00	162.50	141.96	534,208
2023-07-19	166.00	167.50	163.50	163.50	142.83	527,726
2023-07-18	166.00	167.00	164.00	165.50	144.58	252,577
2023-07-17	165.00	166.50	164.50	166.00	145.02	475,011
2023-07-14	163.00	168.00	162.00	164.00	143.27	862,765
2023-07-13	165.00	166.50	161.50	162.50	141.96	373,814
2023-07-12	169.00	169.50	165.00	166.00	145.02	585,533
2023-07-11	171.00	172.50	169.00	170.50	148.95	447,316
2023-07-10	168.00	172.50	167.00	172.50	150.70	323,800
2023-07-07	169.00	172.50	167.00	170.00	148.51	442,582
2023-07-06	179.00	179.00	167.50	170.00	148.51	1,212,666
2023-07-05	187.50	187.50	182.50	183.50	160.31	484,172
2023-07-04	185.50	188.00	185.50	188.00	164.24	514,501
2023-07-03	188.50	188.50	185.00	187.50	163.80	95,649
2023-06-30	184.00	189.00	184.00	187.50	163.80	394,862
2023-06-29	183.50	185.00	182.00	185.00	161.62	296,010
2023-06-28	184.00	186.00	182.50	185.00	161.62	432,300
2023-06-27	187.00	187.00	185.00	185.00	161.62	86,402
2023-06-26	185.50	188.00	182.50	187.50	163.80	203,993
2023-06-23	190.00	190.50	185.50	186.00	162.49	213,604
2023-06-22	190.50	192.50	190.00	190.00	165.98	135,501
2023-06-21	191.50	191.50	189.50	190.50	166.42	147,916
2023-06-20	194.50	194.50	191.50	191.50	167.30	287,033
2023-06-19	191.50	195.00	190.00	194.50	169.92	256,307
2023-06-16	196.50	196.50	190.00	192.00	167.73	367,049
2023-06-15	199.50	199.50	194.00	194.50	169.92	346,756
2023-06-14	202.00	202.00	197.00	199.50	174.28	266,407
2023-06-13	201.00	202.00	201.00	202.00	176.47	80,688
2023-06-12	200.00	202.00	200.00	202.00	176.47	62,902
2023-06-09	203.00	203.00	200.00	201.00	175.59	137,517
2023-06-08	198.50	203.00	198.50	203.00	177.34	332,814
2023-06-07	197.50	198.00	196.00	198.00	172.97	191,223
2023-06-06	199.00	199.50	197.50	198.50	173.41	149,656
2023-06-02	200.00	201.00	198.00	200.00	174.72	126,646
2023-06-01	200.00	203.00	199.50	199.50	174.28	134,716
2023-05-31	200.00	203.00	199.50	199.50	174.28	293,972
2023-05-30	197.00	203.00	197.00	203.00	177.34	429,111
2023-05-29	198.00	198.00	195.00	197.00	172.10	216,626
2023-05-26	199.00	199.00	197.50	197.50	172.54	162,357
2023-05-25	198.50	199.00	196.00	199.00	173.85	273,607
2023-05-24	198.00	199.50	196.50	199.00	173.85	205,703
2023-05-23	198.50	199.00	197.00	199.00	173.85	136,315
2023-05-22	196.00	198.50	192.00	198.50	173.41	294,151
2023-05-19	199.00	200.00	197.50	198.00	172.97	136,121
2023-05-18	198.00	200.00	197.00	200.00	174.72	713,154
2023-05-17	200.00	200.00	193.50	195.00	170.35	291,089
2023-05-16	200.00	201.00	198.00	199.00	173.85	345,222
2023-05-15	202.00	202.00	198.50	200.00	174.72	630,926
2023-05-12	201.00	201.00	197.50	201.00	175.59	492,655
2023-05-11	199.00	201.00	197.50	200.00	174.72	261,851
2023-05-10	198.00	201.00	198.00	200.00	174.72	535,215
2023-05-09	192.50	199.00	192.50	198.00	172.97	456,915

← NewerPage 14 of 21 · 1,212 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.