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
2023-05-08	190.00	195.00	190.00	191.50	167.30	244,200
2023-05-03	188.00	190.00	184.00	189.00	165.11	440,437
2023-05-02	192.50	193.00	186.00	189.00	165.11	231,575
2023-04-28	191.00	194.00	190.00	193.00	168.61	345,850
2023-04-27	189.00	190.50	187.50	190.00	165.98	264,563
2023-04-26	187.00	188.50	186.50	188.00	164.24	141,348
2023-04-25	186.00	190.00	186.00	187.00	163.36	283,951
2023-04-24	189.00	190.50	186.00	188.50	162.10	335,780
2023-04-21	190.00	191.00	187.50	189.00	162.53	234,866
2023-04-20	192.00	193.00	188.50	190.50	163.82	158,059
2023-04-19	190.00	194.00	190.00	192.00	165.11	580,619
2023-04-18	189.00	192.00	189.00	190.00	163.39	333,981
2023-04-17	190.00	191.50	185.50	189.00	162.53	651,388
2023-04-12	185.50	190.00	184.50	190.00	163.39	866,044
2023-04-11	185.00	185.00	182.50	184.50	158.66	289,321
2023-04-10	180.50	185.00	180.50	184.00	158.23	403,790
2023-04-07	178.50	183.00	177.50	181.00	155.65	245,367
2023-04-05	181.00	184.00	176.50	176.50	151.78	463,098
2023-04-04	182.00	184.50	181.00	181.00	155.65	344,757
2023-04-03	183.50	184.00	180.00	182.50	156.94	314,157
2023-03-31	181.00	185.00	181.00	184.00	158.23	453,723
2023-03-30	184.50	184.50	181.00	181.00	155.65	285,711
2023-03-29	185.50	185.50	183.50	185.00	159.09	149,185
2023-03-28	182.00	185.50	181.50	185.50	159.52	243,844
2023-03-27	180.50	182.50	179.00	181.00	155.65	244,811
2023-03-24	181.50	183.50	180.50	182.00	156.51	257,063
2023-03-23	181.00	182.50	179.00	182.00	156.51	305,439
2023-03-22	185.00	185.50	181.50	182.50	156.94	546,422
2023-03-21	186.50	187.00	184.50	185.50	159.52	186,100
2023-03-20	186.00	187.50	183.50	184.00	158.23	413,068
2023-03-17	189.00	189.00	185.00	188.00	161.67	448,461
2023-03-16	187.00	188.00	185.00	186.50	160.38	107,240
2023-03-15	192.00	192.00	186.50	187.00	160.81	390,264
2023-03-14	189.00	189.50	182.00	182.00	156.51	640,488
2023-03-13	196.00	198.50	192.00	192.50	165.54	337,963
2023-03-10	197.50	200.00	197.00	197.00	169.41	187,864
2023-03-09	196.00	199.00	194.50	198.50	170.70	270,157
2023-03-08	197.50	199.00	190.50	195.50	168.12	550,560
2023-03-07	197.00	199.50	197.00	198.00	170.27	184,639
2023-03-03	197.00	199.50	197.00	199.00	171.13	302,386
2023-03-02	198.50	200.00	197.00	197.00	169.41	268,112
2023-03-01	199.50	200.00	197.50	199.00	171.13	159,653
2023-02-28	199.00	202.00	198.00	202.00	173.71	375,676
2023-02-27	200.00	201.00	198.00	198.50	170.70	217,923
2023-02-24	204.00	205.00	200.00	200.00	171.99	296,037
2023-02-23	206.00	206.00	201.00	205.00	176.29	220,428
2023-02-22	204.00	206.00	202.00	205.00	176.29	422,269
2023-02-21	199.00	203.00	198.00	203.00	174.57	262,986
2023-02-20	198.00	202.00	197.50	201.00	172.85	311,460
2023-02-17	197.50	200.00	196.50	198.50	170.70	194,192
2023-02-16	199.00	199.50	197.50	197.50	169.84	145,423
2023-02-15	201.00	201.00	195.50	200.00	171.99	481,852
2023-02-14	204.00	204.00	200.00	202.00	173.71	259,889
2023-02-13	203.00	205.00	202.00	204.00	175.43	268,381
2023-02-10	203.00	204.00	200.00	204.00	175.43	192,399
2023-02-09	204.00	204.00	201.00	203.00	174.57	204,184
2023-02-08	204.00	206.00	202.00	204.00	175.43	341,714
2023-02-07	206.00	206.00	199.50	204.00	175.43	628,466
2023-02-06	204.00	208.00	204.00	206.00	177.15	442,178
2023-02-03	205.00	207.00	200.00	204.00	175.43	371,840

← NewerPage 15 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.