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
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

← NewerPage 2 of 21 · 1,215 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.