Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.04▲ 2.97%

← AEONTS.BK stock page

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
2021-11-09	197.50	199.00	196.50	197.00	164.31	225,600
2021-11-08	198.00	199.50	196.50	197.00	164.31	1,174,900
2021-11-05	197.00	197.00	194.00	196.50	163.90	1,160,600
2021-11-04	189.50	197.00	188.50	197.00	164.31	2,357,000
2021-11-03	187.00	190.00	186.50	189.50	158.06	582,800
2021-11-02	187.50	187.50	184.50	187.00	155.97	716,600
2021-11-01	188.00	189.50	185.50	186.50	155.55	242,400
2021-10-29	184.50	189.50	184.50	187.00	155.97	498,600
2021-10-28	185.00	185.00	183.50	184.00	153.47	666,300
2021-10-27	187.50	187.50	185.00	185.50	154.72	313,200
2021-10-26	191.50	192.50	187.00	187.00	155.97	838,400
2021-10-25	192.00	193.00	190.50	191.50	159.72	116,000
2021-10-21	190.50	193.00	189.50	192.00	160.14	323,400
2021-10-20	191.00	192.00	190.00	190.00	158.47	200,600
2021-10-19	190.50	193.00	190.00	190.00	158.47	348,200
2021-10-18	191.50	192.00	189.50	190.50	158.89	334,100
2021-10-15	194.50	196.50	193.00	193.00	158.89	527,100
2021-10-14	195.50	196.00	194.00	194.00	159.71	496,400

← NewerPage 21 of 21 · 1,218 trading days

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.