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
2026-04-21	92.250	93.250	92.250	92.750	89.824	310,081
2026-04-20	91.750	93.000	91.500	92.250	89.339	256,959
2026-04-17	93.250	93.250	90.750	91.250	88.371	551,091
2026-04-16	93.750	94.250	92.750	93.000	90.066	390,262
2026-04-10	92.500	94.000	92.250	93.750	90.792	663,617
2026-04-09	94.000	94.250	91.500	91.750	88.855	873,828
2026-04-08	92.000	94.500	91.250	94.250	91.276	1,551,176
2026-04-07	89.750	89.750	88.500	89.000	86.192	557,472
2026-04-03	90.750	91.000	89.750	90.000	87.160	236,082
2026-04-02	91.250	92.000	90.500	91.000	88.129	490,356
2026-04-01	91.250	92.500	90.500	92.000	89.097	896,168
2026-03-31	88.250	90.000	87.500	90.000	87.160	673,689
2026-03-30	88.250	88.500	87.500	88.000	85.224	438,496
2026-03-27	88.500	89.000	88.000	88.500	85.708	156,161
2026-03-26	90.250	90.250	87.750	88.250	85.466	610,280
2026-03-25	88.750	91.000	88.750	90.500	87.645	378,585
2026-03-24	88.500	89.500	88.250	88.250	85.466	226,332
2026-03-23	88.500	88.500	87.250	87.500	84.739	661,493
2026-03-20	89.000	89.750	88.750	89.000	86.192	134,425
2026-03-19	90.250	90.250	88.250	88.250	85.466	408,955
2026-03-18	91.250	91.500	90.000	90.500	87.645	241,859
2026-03-17	91.000	91.500	90.250	90.500	87.645	470,095
2026-03-16	90.000	90.500	89.000	89.750	86.918	199,583
2026-03-13	91.000	91.250	89.500	90.000	87.160	662,030
2026-03-12	91.500	91.750	90.000	91.250	88.371	416,014
2026-03-11	92.000	93.500	91.750	91.750	88.855	499,908
2026-03-10	91.250	92.750	91.250	92.250	89.339	545,234
2026-03-09	87.000	89.500	86.500	89.500	86.676	673,561
2026-03-06	89.500	90.750	89.000	90.250	87.403	355,696
2026-03-05	92.000	92.000	88.750	90.000	87.160	1,003,644
2026-03-04	91.750	92.000	87.000	89.750	86.918	2,501,890
2026-03-02	96.250	97.000	93.500	93.500	90.550	1,998,621
2026-02-27	99.250	99.500	98.000	98.000	94.908	1,274,394
2026-02-26	98.500	100.00	98.500	99.250	96.119	2,266,944
2026-02-25	96.750	99.000	96.250	97.750	94.666	1,886,711
2026-02-24	96.250	96.750	95.750	96.500	93.455	1,459,250
2026-02-23	99.000	99.000	96.000	96.500	93.455	1,763,384
2026-02-20	100.50	100.50	98.250	98.750	95.634	2,326,383
2026-02-19	102.50	103.50	100.50	101.00	97.813	3,068,101
2026-02-18	102.00	102.50	99.250	102.50	99.266	2,750,186
2026-02-17	99.000	101.00	98.750	100.50	97.329	2,127,402
2026-02-16	99.750	100.00	98.750	99.000	95.877	809,597
2026-02-13	100.00	100.00	97.750	99.000	95.877	1,508,954
2026-02-12	97.250	101.50	97.250	101.00	97.813	1,490,507
2026-02-11	98.500	99.000	97.000	97.250	94.182	1,122,000
2026-02-10	99.000	99.000	97.750	99.000	95.877	998,980
2026-02-09	96.500	100.50	96.500	99.000	95.877	1,779,554
2026-02-06	97.000	97.000	95.250	95.500	92.487	910,697
2026-02-05	95.250	97.250	95.250	96.750	93.698	997,797
2026-02-04	96.000	96.000	95.000	95.500	92.487	627,248
2026-02-03	95.250	96.500	95.000	96.000	92.971	927,517
2026-02-02	96.000	96.250	95.000	95.000	92.003	643,416
2026-01-30	96.250	96.500	96.000	96.500	93.455	587,477
2026-01-29	96.500	97.000	95.750	96.250	93.213	703,189
2026-01-28	98.250	98.250	96.750	96.750	93.698	719,580
2026-01-27	98.000	98.750	97.500	98.000	94.908	775,835
2026-01-26	97.500	98.000	97.000	98.000	94.908	360,142
2026-01-23	97.000	98.000	97.000	97.750	94.666	477,568
2026-01-22	99.000	99.250	96.750	97.000	93.940	926,514
2026-01-21	98.000	99.250	97.000	99.250	96.119	995,988

← NewerPage 3 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.