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
2022-05-11	185.50	185.50	183.00	184.50	153.89	242,600
2022-05-10	185.50	185.50	181.00	184.50	153.89	478,700
2022-05-09	188.00	189.00	185.00	185.50	154.72	621,300
2022-05-06	188.50	191.50	187.00	189.50	158.06	407,300
2022-05-05	189.00	191.00	189.00	190.00	158.47	231,400
2022-05-03	193.50	195.00	190.00	190.50	158.89	626,000
2022-04-29	191.00	193.50	190.50	192.50	160.56	1,580,500
2022-04-28	188.00	190.00	188.00	189.00	157.64	124,300
2022-04-27	188.00	190.00	188.00	188.00	156.81	176,800
2022-04-26	190.50	191.50	188.50	190.00	158.47	343,000
2022-04-25	191.00	193.00	189.50	190.00	158.47	354,700
2022-04-22	193.00	193.50	192.00	193.00	160.98	93,300
2022-04-21	192.50	194.00	192.50	193.50	161.39	128,200
2022-04-20	193.00	193.00	191.00	192.00	160.14	68,600
2022-04-19	191.50	194.50	191.50	192.50	160.56	179,300
2022-04-18	191.50	193.00	191.00	191.50	159.72	138,600
2022-04-12	189.00	191.50	189.00	191.00	159.31	280,700
2022-04-11	193.50	193.50	191.00	191.50	159.72	138,100
2022-04-08	194.00	194.00	192.00	193.00	160.98	92,200
2022-04-07	194.00	194.00	191.00	193.50	161.39	334,300
2022-04-05	194.00	195.00	192.50	193.50	161.39	308,200
2022-04-04	194.00	195.50	193.00	194.50	162.23	208,900
2022-04-01	195.00	196.50	192.50	193.00	160.98	265,100
2022-03-31	196.50	197.50	195.00	195.50	163.06	250,700
2022-03-30	194.50	196.50	194.50	196.50	163.90	392,600
2022-03-29	196.00	196.00	193.50	194.00	161.81	138,600
2022-03-28	196.00	197.00	194.00	194.50	162.23	155,100
2022-03-25	195.00	197.00	193.50	197.00	164.31	446,900
2022-03-24	198.50	198.50	194.00	195.00	162.64	361,503
2022-03-23	197.00	199.00	197.00	197.00	164.31	204,938
2022-03-22	197.00	198.50	195.50	197.00	164.31	612,200
2022-03-21	204.00	205.00	200.00	201.00	167.65	247,100
2022-03-18	206.00	207.00	203.00	204.00	170.15	494,200
2022-03-17	204.00	209.00	202.00	207.00	172.65	862,300
2022-03-16	203.00	206.00	202.00	202.00	168.48	696,300
2022-03-15	203.00	206.00	200.00	202.00	168.48	1,156,300
2022-03-14	200.00	206.00	199.50	203.00	169.32	1,283,800
2022-03-11	198.50	200.00	195.00	199.00	165.98	399,500
2022-03-10	198.00	201.00	198.00	198.50	165.56	530,900
2022-03-09	194.00	198.00	192.00	197.00	164.31	489,900
2022-03-08	194.50	196.50	189.00	192.50	160.56	547,200
2022-03-07	197.00	198.50	194.00	194.50	162.23	641,400
2022-03-04	200.00	205.00	198.50	200.00	166.81	642,100
2022-03-03	200.00	202.00	197.00	201.00	167.65	538,300
2022-03-02	193.00	199.50	193.00	199.00	165.98	724,300
2022-03-01	198.00	198.50	194.50	195.00	162.64	217,400
2022-02-28	195.00	197.50	193.50	197.00	164.31	340,300
2022-02-25	194.50	195.50	192.50	194.50	162.23	246,900
2022-02-24	198.00	199.00	192.00	193.00	160.98	390,400
2022-02-23	195.00	199.00	194.50	199.00	165.98	364,200
2022-02-22	192.50	194.50	189.50	194.50	162.23	268,200
2022-02-21	196.00	197.00	193.00	194.00	161.81	325,600
2022-02-18	198.50	199.50	196.00	196.00	163.48	318,800
2022-02-17	199.00	199.50	195.50	198.50	165.56	285,600
2022-02-15	199.50	199.50	195.00	198.50	165.56	509,800
2022-02-14	199.00	199.00	195.50	198.00	165.15	376,200
2022-02-11	198.50	202.00	198.50	200.00	166.81	861,100
2022-02-10	200.00	203.00	197.50	202.00	168.48	1,316,200
2022-02-09	196.50	202.00	196.50	199.50	166.40	1,543,100
2022-02-08	195.00	199.50	194.00	195.50	163.06	3,155,400

← NewerPage 19 of 21 · 1,218 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.