AEON Thana Sinsap (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 176.00 | 176.50 | 172.50 | 173.50 | 146.82 | 307,455 |
| 2022-08-09 | 177.00 | 178.00 | 176.00 | 177.50 | 150.21 | 205,123 |
| 2022-08-08 | 176.50 | 177.00 | 174.00 | 177.00 | 149.78 | 100,592 |
| 2022-08-05 | 176.00 | 177.50 | 175.00 | 176.50 | 149.36 | 207,210 |
| 2022-08-04 | 176.00 | 177.00 | 175.00 | 176.00 | 148.94 | 170,143 |
| 2022-08-03 | 175.50 | 175.50 | 174.00 | 175.00 | 148.09 | 169,668 |
| 2022-08-02 | 173.50 | 177.50 | 172.50 | 175.50 | 148.51 | 498,297 |
| 2022-08-01 | 170.00 | 175.00 | 170.00 | 175.00 | 148.09 | 841,596 |
| 2022-07-27 | 165.00 | 166.50 | 164.50 | 166.00 | 140.47 | 192,613 |
| 2022-07-26 | 165.50 | 168.00 | 163.50 | 163.50 | 138.36 | 344,173 |
| 2022-07-25 | 158.50 | 163.00 | 158.50 | 162.00 | 137.09 | 194,061 |
| 2022-07-22 | 158.50 | 162.00 | 158.00 | 158.00 | 133.70 | 390,787 |
| 2022-07-21 | 157.00 | 158.00 | 156.50 | 158.00 | 133.70 | 279,378 |
| 2022-07-20 | 155.00 | 157.50 | 155.00 | 157.50 | 133.28 | 251,822 |
| 2022-07-19 | 156.50 | 156.50 | 152.00 | 154.50 | 130.74 | 171,569 |
| 2022-07-18 | 154.00 | 157.00 | 154.00 | 157.00 | 132.86 | 134,068 |
| 2022-07-15 | 155.50 | 155.50 | 152.00 | 154.00 | 130.32 | 135,079 |
| 2022-07-14 | 156.00 | 156.50 | 155.00 | 156.00 | 132.01 | 136,221 |
| 2022-07-12 | 156.50 | 157.50 | 156.00 | 157.50 | 133.28 | 154,657 |
| 2022-07-11 | 158.00 | 158.00 | 156.00 | 156.50 | 132.43 | 134,961 |
| 2022-07-08 | 164.00 | 164.00 | 158.00 | 158.00 | 133.70 | 338,945 |
| 2022-07-07 | 158.00 | 164.00 | 157.50 | 164.00 | 138.78 | 365,823 |
| 2022-07-06 | 163.50 | 164.00 | 156.00 | 157.50 | 133.28 | 618,881 |
| 2022-07-05 | 165.50 | 166.00 | 163.00 | 163.50 | 138.36 | 212,501 |
| 2022-07-04 | 170.00 | 170.00 | 165.00 | 165.00 | 139.63 | 283,841 |
| 2022-07-01 | 172.00 | 172.00 | 169.00 | 170.00 | 143.86 | 186,164 |
| 2022-06-30 | 172.50 | 173.00 | 170.00 | 172.50 | 145.97 | 216,476 |
| 2022-06-29 | 173.00 | 173.00 | 171.50 | 172.50 | 145.97 | 172,618 |
| 2022-06-28 | 174.00 | 175.50 | 172.50 | 172.50 | 145.97 | 495,864 |
| 2022-06-27 | 172.00 | 174.00 | 172.00 | 173.50 | 146.82 | 466,432 |
| 2022-06-24 | 173.50 | 174.50 | 171.00 | 172.00 | 145.55 | 241,341 |
| 2022-06-23 | 172.50 | 173.00 | 170.50 | 172.00 | 145.55 | 334,119 |
| 2022-06-22 | 173.00 | 173.50 | 171.50 | 172.50 | 145.97 | 113,359 |
| 2022-06-21 | 173.00 | 173.00 | 171.50 | 173.00 | 146.40 | 58,900 |
| 2022-06-20 | 169.00 | 173.00 | 169.00 | 172.50 | 145.97 | 286,040 |
| 2022-06-17 | 175.00 | 176.00 | 172.50 | 173.50 | 146.82 | 281,929 |
| 2022-06-16 | 178.50 | 179.00 | 175.00 | 175.50 | 148.51 | 304,345 |
| 2022-06-15 | 177.00 | 177.50 | 175.50 | 177.50 | 150.21 | 307,756 |
| 2022-06-14 | 178.00 | 178.00 | 176.00 | 176.50 | 149.36 | 466,771 |
| 2022-06-13 | 180.00 | 181.50 | 178.00 | 178.00 | 150.63 | 475,119 |
| 2022-06-10 | 185.00 | 185.00 | 182.50 | 184.50 | 156.13 | 278,292 |
| 2022-06-09 | 184.50 | 186.50 | 184.00 | 186.00 | 157.40 | 314,821 |
| 2022-06-08 | 186.00 | 187.00 | 184.50 | 184.50 | 156.13 | 240,185 |
| 2022-06-07 | 190.50 | 190.50 | 186.00 | 186.00 | 157.40 | 216,702 |
| 2022-06-06 | 192.00 | 192.50 | 187.50 | 190.50 | 161.21 | 520,932 |
| 2022-06-02 | 193.00 | 193.00 | 190.00 | 191.00 | 161.63 | 220,528 |
| 2022-06-01 | 192.00 | 195.00 | 191.50 | 193.00 | 163.32 | 380,627 |
| 2022-05-31 | 191.50 | 192.00 | 191.00 | 191.00 | 161.63 | 396,705 |
| 2022-05-30 | 190.00 | 193.00 | 189.50 | 191.50 | 162.05 | 288,424 |
| 2022-05-27 | 189.00 | 192.50 | 188.50 | 188.50 | 159.51 | 809,583 |
| 2022-05-26 | 189.00 | 191.00 | 189.00 | 189.50 | 160.36 | 380,731 |
| 2022-05-25 | 188.00 | 189.00 | 186.00 | 189.00 | 159.94 | 548,573 |
| 2022-05-24 | 190.00 | 190.00 | 188.00 | 188.50 | 159.51 | 84,099 |
| 2022-05-23 | 187.00 | 190.50 | 187.00 | 190.00 | 160.78 | 448,127 |
| 2022-05-20 | 187.50 | 188.50 | 186.00 | 187.50 | 158.67 | 282,800 |
| 2022-05-19 | 187.50 | 188.50 | 186.00 | 186.00 | 157.40 | 156,100 |
| 2022-05-18 | 188.00 | 190.50 | 186.50 | 190.00 | 160.78 | 504,400 |
| 2022-05-17 | 183.50 | 187.50 | 182.00 | 187.00 | 158.24 | 220,900 |
| 2022-05-13 | 180.00 | 183.50 | 178.50 | 183.50 | 155.28 | 288,600 |
| 2022-05-12 | 183.00 | 183.00 | 178.00 | 180.50 | 152.74 | 345,400 |
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.