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
2026-01-21	98.000	99.250	97.000	99.250	96.119	995,988
2026-01-20	98.000	98.500	97.000	98.000	94.908	810,908
2026-01-19	100.00	100.00	97.500	98.000	94.908	673,129
2026-01-16	98.250	100.50	97.250	100.00	96.845	634,439
2026-01-15	97.000	98.500	96.750	98.500	95.392	706,794
2026-01-14	96.000	97.500	96.000	97.000	93.940	432,714
2026-01-13	96.750	97.500	96.000	96.250	93.213	401,199
2026-01-12	98.500	98.500	96.500	98.000	94.908	440,514
2026-01-09	99.250	99.500	97.250	98.500	95.392	657,632
2026-01-08	98.750	100.50	98.000	99.250	96.119	1,025,413
2026-01-07	102.00	103.00	101.50	102.50	99.266	226,801
2026-01-06	103.50	104.00	102.00	102.00	98.782	475,941
2026-01-05	107.00	107.00	102.50	102.50	99.266	1,082,262
2025-12-30	103.50	107.50	103.50	107.50	104.11	495,064
2025-12-29	101.50	106.00	101.00	103.50	100.23	599,610
2025-12-26	101.50	101.50	100.50	100.50	97.329	138,213
2025-12-25	103.00	103.00	101.00	101.50	98.298	85,886
2025-12-24	103.00	103.00	101.50	102.00	98.782	68,635
2025-12-23	101.00	102.50	100.50	102.50	99.266	294,649
2025-12-22	100.50	101.50	100.00	101.00	97.813	249,215
2025-12-19	99.750	102.00	99.750	101.50	98.298	347,027
2025-12-18	101.50	101.50	99.000	99.500	96.361	237,751
2025-12-17	100.00	102.50	99.750	101.50	98.298	506,053
2025-12-16	101.00	101.50	99.000	99.750	96.603	109,884
2025-12-15	100.50	101.50	99.250	100.00	96.845	241,570
2025-12-12	97.000	100.50	96.500	100.00	96.845	289,797
2025-12-11	96.750	97.250	96.000	97.000	93.940	97,321
2025-12-09	96.000	96.500	96.000	96.000	92.971	48,334
2025-12-08	96.000	97.750	95.750	96.250	93.213	270,550
2025-12-04	96.250	96.500	95.500	95.750	92.729	120,828
2025-12-03	96.500	96.750	95.500	96.250	93.213	138,722
2025-12-02	97.250	97.250	95.500	95.750	92.729	222,141
2025-12-01	96.000	98.000	95.750	97.000	93.940	233,477
2025-11-28	95.250	96.500	95.250	96.000	92.971	81,342
2025-11-27	95.000	95.750	94.500	94.750	91.761	186,585
2025-11-26	96.500	96.500	94.750	95.250	92.245	185,043
2025-11-25	95.500	96.750	95.500	96.250	93.213	165,963
2025-11-24	94.500	96.750	94.250	95.500	92.487	245,920
2025-11-21	97.500	97.500	94.250	95.500	92.487	333,472
2025-11-20	95.500	97.500	95.250	97.500	94.424	398,521
2025-11-19	95.750	95.750	93.500	95.000	92.003	672,293
2025-11-18	97.500	98.000	95.750	96.000	92.971	268,681
2025-11-17	97.750	98.250	97.250	97.500	94.424	167,508
2025-11-14	99.750	99.750	97.000	97.500	94.424	260,055
2025-11-13	99.500	100.50	99.000	99.500	96.361	139,853
2025-11-12	103.00	103.00	98.000	99.000	95.877	740,533
2025-11-11	103.50	104.50	102.50	102.50	99.266	367,203
2025-11-10	107.00	107.00	103.00	104.50	101.20	218,878
2025-11-07	104.50	105.50	104.00	104.50	101.20	236,100
2025-11-06	104.50	106.00	103.50	106.00	102.66	232,798
2025-11-05	104.00	104.50	103.00	103.50	100.23	180,054
2025-11-04	105.50	106.50	104.00	104.00	100.72	288,375
2025-11-03	105.50	107.00	104.50	107.00	103.62	295,091
2025-10-31	107.00	107.00	104.50	105.50	102.17	302,549
2025-10-30	108.50	109.00	106.50	107.00	103.62	600,308
2025-10-29	110.50	110.50	108.00	108.50	105.08	109,760
2025-10-28	112.00	112.00	107.00	110.50	107.01	464,544
2025-10-27	112.00	112.50	110.00	112.00	108.47	319,785
2025-10-24	112.00	112.00	109.50	112.00	108.47	379,835
2025-10-22	112.50	113.00	111.50	112.00	108.47	210,283

← NewerPage 4 of 21 · 1,216 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.