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
2022-02-07	190.50	191.00	187.00	188.50	157.22	477,700
2022-02-04	192.00	192.00	189.00	190.00	158.47	165,000
2022-02-03	186.00	192.00	186.00	191.00	159.31	855,500
2022-02-02	183.50	190.00	183.50	189.50	158.06	816,800
2022-02-01	183.50	184.50	183.00	183.00	152.64	331,300
2022-01-31	182.50	184.50	182.50	183.00	152.64	96,500
2022-01-28	183.00	184.50	180.50	182.00	151.80	254,500
2022-01-27	185.00	185.00	182.50	182.50	152.22	305,300
2022-01-26	181.50	185.50	181.00	184.50	153.89	600,800
2022-01-25	179.00	182.00	177.00	181.50	151.38	417,300
2022-01-24	182.50	182.50	179.00	179.00	149.30	479,700
2022-01-21	183.00	183.00	181.00	182.50	152.22	268,300
2022-01-20	182.50	184.50	182.50	183.00	152.64	175,500
2022-01-19	186.00	186.00	181.00	182.00	151.80	651,200
2022-01-18	185.50	187.50	184.00	185.50	154.72	395,400
2022-01-17	187.50	187.50	185.50	186.00	155.14	283,100
2022-01-14	188.00	191.00	187.00	187.50	156.39	635,800
2022-01-13	187.50	190.50	187.50	188.00	156.81	469,100
2022-01-12	188.00	189.00	187.50	187.50	156.39	280,100
2022-01-11	190.50	191.00	184.00	187.50	156.39	1,159,600
2022-01-10	188.50	192.00	188.50	191.00	159.31	623,600
2022-01-07	189.50	190.00	188.00	189.00	157.64	244,300
2022-01-06	190.50	190.50	187.50	189.50	158.06	496,300
2022-01-05	189.00	193.00	189.00	191.50	159.72	883,600
2022-01-04	189.00	190.00	189.00	189.00	157.64	265,100
2021-12-30	189.00	190.50	188.50	188.50	157.22	373,500
2021-12-29	187.50	190.00	187.00	189.00	157.64	902,200
2021-12-28	187.00	188.50	186.00	187.00	155.97	130,000
2021-12-27	187.00	188.00	186.00	187.00	155.97	763,300
2021-12-24	186.50	188.00	186.00	186.00	155.14	982,000
2021-12-23	186.50	188.00	186.00	186.50	155.55	681,800
2021-12-22	188.00	188.00	185.00	186.00	155.14	741,600
2021-12-21	186.50	188.50	186.00	187.50	156.39	266,900
2021-12-20	188.50	188.50	184.50	185.00	154.30	439,700
2021-12-17	190.50	190.50	188.00	189.00	157.64	250,100
2021-12-16	191.00	191.00	189.50	191.00	159.31	147,400
2021-12-15	190.00	191.00	189.50	190.00	158.47	243,100
2021-12-14	188.00	190.50	187.00	190.00	158.47	532,400
2021-12-13	188.50	190.00	188.00	188.50	157.22	277,500
2021-12-09	188.50	190.50	188.00	188.00	156.81	518,200
2021-12-08	188.00	192.50	187.50	188.50	157.22	1,089,300
2021-12-07	186.50	187.50	183.00	186.00	155.14	717,900
2021-12-03	188.00	189.50	185.00	185.50	154.72	948,300
2021-12-02	184.50	190.00	184.00	187.50	156.39	1,143,900
2021-12-01	183.00	185.00	181.50	184.50	153.89	331,400
2021-11-30	185.00	186.00	181.50	181.50	151.38	472,300
2021-11-29	187.00	187.00	183.00	184.00	153.47	589,900
2021-11-26	188.50	190.00	187.00	187.50	156.39	466,100
2021-11-25	191.00	191.00	189.00	189.00	157.64	291,300
2021-11-24	191.00	193.50	190.00	190.00	158.47	803,300
2021-11-23	192.50	192.50	190.00	190.50	158.89	382,000
2021-11-22	196.00	197.00	190.00	192.50	160.56	1,390,000
2021-11-19	198.00	199.00	195.50	195.50	163.06	970,500
2021-11-18	196.50	199.50	196.00	197.50	164.73	1,223,300
2021-11-17	197.50	202.00	196.00	196.00	163.48	1,573,500
2021-11-16	195.00	198.50	195.00	197.50	164.73	509,800
2021-11-15	195.50	197.00	194.00	195.00	162.64	588,800
2021-11-12	196.00	198.00	195.00	195.00	162.64	231,600
2021-11-11	196.00	197.00	195.50	196.00	163.48	256,300
2021-11-10	196.50	197.00	195.00	195.50	163.06	365,500

← NewerPage 20 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.