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
2023-02-02	204.00	205.00	202.00	204.00	175.43	419,129
2023-02-01	199.50	204.00	197.00	204.00	175.43	874,187
2023-01-31	195.00	199.50	195.00	199.50	171.56	907,450
2023-01-30	191.00	196.50	191.00	196.50	168.98	639,224
2023-01-27	190.00	193.50	190.00	191.50	164.68	290,389
2023-01-26	193.50	194.50	189.00	189.00	162.53	464,844
2023-01-25	191.00	194.50	191.00	194.50	167.26	409,239
2023-01-24	189.50	193.50	189.50	192.00	165.11	669,503
2023-01-23	187.00	190.50	186.00	189.50	162.96	403,941
2023-01-20	187.00	189.00	184.50	187.00	160.81	415,651
2023-01-19	187.50	188.50	186.50	187.50	161.24	836,232
2023-01-18	187.50	189.00	186.50	187.50	161.24	253,708
2023-01-17	190.00	191.00	187.00	187.00	160.81	242,677
2023-01-16	191.50	192.50	189.50	190.00	163.39	278,139
2023-01-13	190.00	193.50	189.50	192.50	165.54	757,755
2023-01-12	191.50	192.00	187.50	187.50	161.24	398,164
2023-01-11	192.50	194.00	189.50	189.50	162.96	429,962
2023-01-10	192.50	195.00	189.00	190.00	163.39	653,964
2023-01-09	187.50	198.00	187.50	193.00	165.97	1,613,936
2023-01-06	186.00	188.00	185.50	186.00	159.95	262,929
2023-01-05	188.00	189.00	182.50	185.50	159.52	677,719
2023-01-04	187.50	187.50	185.50	187.50	161.24	360,854
2023-01-03	183.50	188.50	183.50	187.50	161.24	548,031
2022-12-30	183.00	183.50	181.50	182.00	156.51	407,749
2022-12-29	179.50	183.00	179.50	182.00	156.51	470,224
2022-12-28	180.00	183.00	179.00	180.50	155.22	515,386
2022-12-27	177.50	181.00	177.50	180.50	155.22	670,887
2022-12-26	176.50	177.00	174.50	176.50	151.78	295,522
2022-12-23	174.00	177.00	173.50	176.50	151.78	625,291
2022-12-22	172.50	175.00	172.50	173.50	149.20	291,000
2022-12-21	169.50	174.00	169.50	171.50	147.48	423,498
2022-12-20	171.50	171.50	168.50	170.00	146.19	440,543
2022-12-19	171.00	173.00	170.50	170.50	146.62	181,059
2022-12-16	173.00	175.00	172.00	172.00	147.91	460,619
2022-12-15	177.50	177.50	173.50	174.50	150.06	312,366
2022-12-14	174.50	178.00	173.50	177.00	152.21	529,377
2022-12-13	173.00	175.50	171.50	173.50	149.20	380,661
2022-12-09	172.50	174.00	171.00	173.50	149.20	656,287
2022-12-08	167.00	173.00	166.50	172.00	147.91	1,013,566
2022-12-07	166.50	168.50	164.00	167.00	143.61	1,193,140
2022-12-06	166.50	167.50	164.50	165.50	142.32	466,567
2022-12-02	166.00	167.00	164.50	166.00	142.75	269,641
2022-12-01	162.50	168.00	161.50	167.00	143.61	1,282,363
2022-11-30	159.50	161.00	159.50	160.50	138.02	129,153
2022-11-29	161.00	161.00	159.50	160.00	137.59	35,256
2022-11-28	159.00	160.50	159.00	160.50	138.02	47,788
2022-11-25	160.00	160.50	159.00	160.00	137.59	98,402
2022-11-24	160.50	161.00	159.50	160.00	137.59	39,601
2022-11-23	160.00	161.00	160.00	160.00	137.59	174,407
2022-11-22	160.50	161.50	159.50	160.00	137.59	232,653
2022-11-21	160.00	161.00	159.50	160.50	138.02	145,308
2022-11-18	159.50	161.00	157.50	160.00	137.59	192,641
2022-11-17	162.50	162.50	159.00	159.00	136.73	185,067
2022-11-16	162.50	163.50	161.00	161.00	138.45	315,887
2022-11-15	159.50	162.50	159.50	162.50	139.74	190,686
2022-11-14	161.00	161.50	159.00	159.00	136.73	147,826
2022-11-11	158.50	161.00	158.50	161.00	138.45	244,752
2022-11-10	157.50	159.00	157.00	157.50	135.44	203,941
2022-11-09	161.00	161.50	157.50	158.50	136.30	377,888
2022-11-08	162.00	162.00	160.00	160.50	138.02	206,780

← NewerPage 16 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.