AEON Thana Sinsap (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 108.50 | 109.00 | 107.50 | 109.00 | 109.00 | 733,855 |
| 2026-07-17 | 111.00 | 111.00 | 107.50 | 108.00 | 108.00 | 570,436 |
| 2026-07-16 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 603,581 |
| 2026-07-15 | 109.00 | 110.50 | 108.00 | 109.00 | 109.00 | 781,925 |
| 2026-07-14 | 110.00 | 111.50 | 108.50 | 109.00 | 109.00 | 1,008,668 |
| 2026-07-13 | 109.50 | 111.50 | 109.00 | 110.00 | 110.00 | 738,324 |
| 2026-07-10 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1,610,986 |
| 2026-07-09 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | 1,118,527 |
| 2026-07-08 | 104.50 | 105.00 | 102.00 | 103.00 | 103.00 | 450,893 |
| 2026-07-07 | 106.00 | 106.00 | 103.00 | 104.50 | 104.50 | 753,053 |
| 2026-07-06 | 105.00 | 106.50 | 104.50 | 106.50 | 106.50 | 792,745 |
| 2026-07-03 | 103.50 | 106.00 | 103.50 | 105.50 | 105.50 | 780,561 |
| 2026-07-02 | 101.50 | 104.50 | 100.50 | 104.50 | 104.50 | 1,301,817 |
| 2026-07-01 | 98.000 | 101.50 | 98.000 | 101.50 | 101.50 | 1,717,785 |
| 2026-06-30 | 97.500 | 98.750 | 97.500 | 98.000 | 98.000 | 624,698 |
| 2026-06-29 | 98.250 | 98.500 | 97.000 | 97.500 | 97.500 | 999,725 |
| 2026-06-26 | 97.750 | 98.250 | 96.750 | 98.250 | 98.250 | 546,587 |
| 2026-06-25 | 96.500 | 98.000 | 96.500 | 98.000 | 98.000 | 1,588,010 |
| 2026-06-24 | 95.000 | 96.000 | 95.000 | 95.750 | 95.750 | 330,997 |
| 2026-06-23 | 95.500 | 95.750 | 94.250 | 94.750 | 94.750 | 320,134 |
| 2026-06-22 | 96.000 | 97.000 | 95.250 | 95.500 | 95.500 | 349,832 |
| 2026-06-19 | 95.500 | 96.750 | 95.250 | 96.250 | 96.250 | 412,013 |
| 2026-06-18 | 97.250 | 97.250 | 94.750 | 95.250 | 95.250 | 1,018,259 |
| 2026-06-17 | 95.250 | 97.500 | 95.000 | 97.250 | 97.250 | 1,046,328 |
| 2026-06-16 | 95.750 | 96.500 | 95.250 | 95.500 | 95.500 | 442,785 |
| 2026-06-15 | 96.000 | 96.000 | 95.000 | 95.750 | 95.750 | 479,959 |
| 2026-06-12 | 94.750 | 96.000 | 94.500 | 95.750 | 95.750 | 570,787 |
| 2026-06-11 | 93.500 | 95.000 | 93.250 | 94.750 | 94.750 | 360,594 |
| 2026-06-10 | 93.750 | 94.250 | 93.500 | 94.250 | 94.250 | 352,635 |
| 2026-06-09 | 94.000 | 94.500 | 93.500 | 93.500 | 93.500 | 231,695 |
| 2026-06-08 | 94.750 | 95.000 | 93.750 | 93.750 | 93.750 | 417,900 |
| 2026-06-05 | 93.500 | 96.750 | 93.500 | 95.250 | 95.250 | 1,063,140 |
| 2026-06-04 | 94.500 | 94.500 | 93.500 | 93.750 | 93.750 | 453,068 |
| 2026-06-02 | 94.250 | 94.500 | 93.250 | 94.250 | 94.250 | 651,099 |
| 2026-05-29 | 94.250 | 95.750 | 94.250 | 94.750 | 94.750 | 1,025,161 |
| 2026-05-28 | 95.000 | 95.000 | 94.000 | 94.250 | 94.250 | 297,115 |
| 2026-05-27 | 94.750 | 94.750 | 93.750 | 94.750 | 94.750 | 520,226 |
| 2026-05-26 | 94.250 | 95.000 | 94.000 | 94.000 | 94.000 | 493,936 |
| 2026-05-25 | 93.250 | 94.250 | 93.250 | 94.250 | 94.250 | 451,164 |
| 2026-05-22 | 92.750 | 93.500 | 92.500 | 93.000 | 93.000 | 127,196 |
| 2026-05-21 | 92.500 | 93.250 | 92.500 | 92.750 | 92.750 | 116,618 |
| 2026-05-20 | 92.750 | 93.000 | 92.000 | 92.250 | 92.250 | 132,480 |
| 2026-05-19 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 204,627 |
| 2026-05-18 | 93.000 | 93.000 | 91.500 | 92.250 | 92.250 | 357,726 |
| 2026-05-15 | 92.250 | 93.000 | 91.750 | 92.750 | 92.750 | 396,675 |
| 2026-05-14 | 92.250 | 93.250 | 91.250 | 93.250 | 93.250 | 785,864 |
| 2026-05-13 | 92.500 | 92.750 | 92.000 | 92.250 | 92.250 | 393,423 |
| 2026-05-12 | 92.750 | 92.750 | 92.000 | 92.750 | 92.750 | 204,221 |
| 2026-05-11 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 677,252 |
| 2026-05-08 | 94.000 | 94.500 | 93.000 | 94.250 | 94.250 | 530,686 |
| 2026-05-07 | 94.750 | 94.750 | 92.750 | 94.250 | 94.250 | 871,100 |
| 2026-05-06 | 94.250 | 95.250 | 93.500 | 94.500 | 94.500 | 817,472 |
| 2026-05-05 | 95.000 | 95.500 | 93.500 | 95.500 | 95.500 | 488,914 |
| 2026-04-30 | 94.250 | 95.000 | 93.500 | 94.750 | 94.750 | 471,699 |
| 2026-04-29 | 92.000 | 94.250 | 91.750 | 94.250 | 94.250 | 504,051 |
| 2026-04-28 | 92.000 | 92.000 | 91.250 | 92.000 | 92.000 | 357,364 |
| 2026-04-27 | 90.500 | 92.750 | 90.500 | 92.750 | 92.750 | 552,061 |
| 2026-04-24 | 93.250 | 94.000 | 93.000 | 93.500 | 90.550 | 482,591 |
| 2026-04-23 | 93.500 | 93.500 | 92.750 | 93.250 | 90.308 | 384,523 |
| 2026-04-22 | 92.750 | 93.750 | 92.500 | 93.750 | 90.792 | 533,858 |
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.