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
2022-11-07	161.00	163.00	161.00	161.50	138.88	176,981
2022-11-04	161.00	162.50	160.00	160.50	138.02	349,662
2022-11-03	161.00	161.00	160.00	161.00	138.45	91,783
2022-11-02	163.00	163.00	161.00	161.00	138.45	171,005
2022-11-01	164.50	164.50	163.00	163.50	140.60	181,911
2022-10-31	164.00	165.00	163.00	163.50	140.60	53,735
2022-10-28	164.50	165.00	163.00	163.50	140.60	74,522
2022-10-27	161.50	165.00	161.50	165.00	141.89	212,138
2022-10-26	159.00	162.00	159.00	161.00	138.45	157,227
2022-10-25	159.50	160.50	158.50	158.50	136.30	184,310
2022-10-21	161.50	161.50	159.50	159.50	137.16	207,458
2022-10-20	162.50	163.00	161.00	162.00	139.31	94,907
2022-10-19	161.50	164.00	161.00	162.50	139.74	197,404
2022-10-18	158.00	162.50	158.00	161.50	138.88	353,939
2022-10-17	163.50	164.00	157.50	160.00	135.40	449,565
2022-10-12	166.00	166.00	162.00	163.50	138.36	170,805
2022-10-11	164.00	167.00	164.00	166.00	140.47	159,234
2022-10-10	167.00	167.50	164.50	165.50	140.05	279,122
2022-10-07	167.00	170.00	166.50	168.00	142.17	274,121
2022-10-06	164.00	169.00	163.50	167.50	141.74	828,874
2022-10-05	163.00	166.00	161.00	162.50	137.51	785,197
2022-10-04	161.50	162.50	158.50	160.00	135.40	323,757
2022-10-03	164.00	165.00	160.50	161.00	136.24	342,825
2022-09-30	162.00	165.00	162.00	164.50	139.20	163,238
2022-09-29	165.00	168.50	164.00	165.00	139.63	289,513
2022-09-28	166.00	168.50	165.00	166.50	140.90	219,763
2022-09-27	169.50	170.00	168.00	168.50	142.59	62,202
2022-09-26	172.50	172.50	168.50	170.00	143.86	289,317
2022-09-23	174.50	175.00	173.00	173.50	146.82	225,010
2022-09-22	174.50	176.00	173.50	176.00	148.94	149,999
2022-09-21	175.00	176.50	173.50	175.00	148.09	130,155
2022-09-20	175.00	175.50	174.00	175.00	148.09	189,031
2022-09-19	173.00	175.50	171.00	175.50	148.51	117,556
2022-09-16	175.50	175.50	172.00	173.50	146.82	105,680
2022-09-15	178.00	179.00	175.00	176.00	148.94	489,784
2022-09-14	173.00	178.50	172.50	177.50	150.21	398,857
2022-09-13	177.50	177.50	176.00	176.00	148.94	369,955
2022-09-12	173.50	176.00	172.50	176.00	148.94	351,807
2022-09-09	174.00	174.00	172.00	172.50	145.97	93,245
2022-09-08	174.00	175.00	172.50	173.50	146.82	558,112
2022-09-07	166.50	173.00	166.00	172.50	145.97	634,217
2022-09-06	164.50	168.50	164.50	167.00	141.32	432,667
2022-09-05	166.00	166.00	163.00	164.00	138.78	81,865
2022-09-02	163.00	166.00	161.50	165.00	139.63	205,339
2022-09-01	165.00	165.50	162.00	162.50	137.51	266,529
2022-08-31	166.00	167.50	165.50	165.50	140.05	179,324
2022-08-30	167.00	167.50	165.50	166.50	140.90	183,594
2022-08-29	167.00	169.00	166.50	166.50	140.90	306,241
2022-08-26	168.00	169.50	167.00	168.00	142.17	159,984
2022-08-25	165.50	169.50	165.50	168.00	142.17	407,348
2022-08-24	168.00	168.00	165.00	165.00	139.63	305,111
2022-08-23	163.00	169.50	163.00	168.00	142.17	394,480
2022-08-22	172.00	172.00	167.00	168.00	142.17	362,399
2022-08-19	173.00	174.50	172.00	172.00	145.55	185,079
2022-08-18	174.00	174.00	173.00	173.00	146.40	28,787
2022-08-17	172.00	175.00	172.00	173.50	146.82	144,029
2022-08-16	175.00	175.00	171.00	172.00	145.55	261,186
2022-08-15	175.00	176.50	174.00	175.50	148.51	112,011
2022-08-11	173.50	176.50	173.50	176.50	149.36	223,571
2022-08-10	176.00	176.50	172.50	173.50	146.82	307,455

← NewerPage 17 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.