AEON Thana Sinsap (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 113.00 | 113.00 | 112.00 | 112.50 | 108.95 | 239,964 |
| 2025-10-20 | 115.50 | 116.00 | 114.50 | 116.00 | 109.87 | 170,427 |
| 2025-10-17 | 115.00 | 116.50 | 113.50 | 114.50 | 108.45 | 293,355 |
| 2025-10-16 | 115.00 | 115.50 | 114.50 | 115.00 | 108.92 | 159,444 |
| 2025-10-15 | 113.50 | 115.50 | 113.50 | 115.00 | 108.92 | 170,793 |
| 2025-10-14 | 115.00 | 115.50 | 113.50 | 114.00 | 107.98 | 268,561 |
| 2025-10-10 | 115.00 | 116.00 | 114.00 | 115.00 | 108.92 | 193,587 |
| 2025-10-09 | 119.00 | 120.00 | 113.50 | 115.00 | 108.92 | 534,614 |
| 2025-10-08 | 117.00 | 118.50 | 116.00 | 118.50 | 112.24 | 296,667 |
| 2025-10-07 | 118.00 | 118.50 | 116.50 | 117.00 | 110.82 | 338,896 |
| 2025-10-06 | 116.00 | 119.50 | 116.00 | 119.00 | 112.71 | 316,904 |
| 2025-10-03 | 117.00 | 117.50 | 115.50 | 116.00 | 109.87 | 158,459 |
| 2025-10-02 | 117.50 | 119.00 | 116.50 | 116.50 | 110.34 | 194,120 |
| 2025-10-01 | 116.50 | 117.00 | 115.50 | 116.50 | 110.34 | 158,949 |
| 2025-09-30 | 117.50 | 118.00 | 115.50 | 116.50 | 110.34 | 322,504 |
| 2025-09-29 | 119.00 | 119.50 | 116.00 | 117.00 | 110.82 | 233,898 |
| 2025-09-26 | 118.00 | 118.50 | 116.00 | 118.50 | 112.24 | 178,464 |
| 2025-09-25 | 117.50 | 118.50 | 117.50 | 118.50 | 112.24 | 113,789 |
| 2025-09-24 | 118.00 | 119.00 | 117.00 | 118.00 | 111.76 | 156,695 |
| 2025-09-23 | 119.00 | 119.50 | 116.00 | 117.50 | 111.29 | 503,483 |
| 2025-09-22 | 120.50 | 122.50 | 116.50 | 118.00 | 111.76 | 434,037 |
| 2025-09-19 | 114.50 | 122.50 | 114.50 | 120.00 | 113.66 | 614,216 |
| 2025-09-18 | 117.50 | 117.50 | 114.00 | 114.50 | 108.45 | 98,927 |
| 2025-09-17 | 116.00 | 117.50 | 115.50 | 116.50 | 110.34 | 193,511 |
| 2025-09-16 | 116.00 | 118.50 | 116.00 | 116.00 | 109.87 | 255,056 |
| 2025-09-15 | 115.50 | 117.50 | 114.50 | 116.00 | 109.87 | 311,151 |
| 2025-09-12 | 115.00 | 117.00 | 114.00 | 114.50 | 108.45 | 165,404 |
| 2025-09-11 | 116.00 | 117.00 | 114.00 | 114.50 | 108.45 | 263,433 |
| 2025-09-10 | 116.00 | 116.00 | 114.50 | 115.50 | 109.40 | 57,293 |
| 2025-09-09 | 115.50 | 116.00 | 113.50 | 116.00 | 109.87 | 193,830 |
| 2025-09-08 | 113.00 | 116.50 | 111.50 | 115.00 | 108.92 | 473,714 |
| 2025-09-05 | 112.00 | 114.00 | 112.00 | 112.50 | 106.56 | 207,615 |
| 2025-09-04 | 113.00 | 113.50 | 111.50 | 112.00 | 106.08 | 254,541 |
| 2025-09-03 | 109.00 | 112.00 | 109.00 | 112.00 | 106.08 | 445,724 |
| 2025-09-02 | 108.00 | 110.00 | 108.00 | 109.00 | 103.24 | 242,921 |
| 2025-09-01 | 110.50 | 110.50 | 108.00 | 108.00 | 102.29 | 139,477 |
| 2025-08-29 | 111.50 | 111.50 | 108.50 | 109.50 | 103.71 | 199,930 |
| 2025-08-28 | 112.00 | 112.00 | 110.50 | 112.00 | 106.08 | 198,172 |
| 2025-08-27 | 106.00 | 114.50 | 106.00 | 111.00 | 105.13 | 724,881 |
| 2025-08-26 | 106.50 | 108.00 | 106.00 | 106.00 | 100.40 | 123,757 |
| 2025-08-25 | 104.50 | 109.00 | 104.00 | 107.50 | 101.82 | 512,728 |
| 2025-08-22 | 104.00 | 105.00 | 102.50 | 103.50 | 98.031 | 174,566 |
| 2025-08-21 | 106.00 | 106.00 | 104.50 | 105.50 | 99.925 | 113,233 |
| 2025-08-20 | 104.00 | 106.00 | 103.50 | 106.00 | 100.40 | 174,926 |
| 2025-08-19 | 105.50 | 105.50 | 105.00 | 105.00 | 99.452 | 161,345 |
| 2025-08-18 | 106.00 | 106.50 | 104.00 | 106.00 | 100.40 | 143,130 |
| 2025-08-15 | 104.00 | 106.00 | 104.00 | 105.00 | 99.452 | 174,432 |
| 2025-08-14 | 108.00 | 108.00 | 104.50 | 104.50 | 98.978 | 331,775 |
| 2025-08-13 | 104.50 | 108.00 | 104.50 | 107.50 | 101.82 | 270,601 |
| 2025-08-08 | 105.00 | 105.50 | 102.50 | 104.00 | 98.505 | 227,343 |
| 2025-08-07 | 106.00 | 107.50 | 104.50 | 105.50 | 99.925 | 170,795 |
| 2025-08-06 | 103.00 | 106.00 | 103.00 | 105.00 | 99.452 | 270,433 |
| 2025-08-05 | 98.500 | 103.00 | 98.250 | 103.00 | 97.558 | 493,229 |
| 2025-08-04 | 99.000 | 99.000 | 97.250 | 98.500 | 93.295 | 165,884 |
| 2025-08-01 | 99.250 | 101.50 | 98.250 | 98.250 | 93.059 | 322,368 |
| 2025-07-31 | 100.50 | 100.50 | 98.750 | 98.750 | 93.532 | 514,782 |
| 2025-07-30 | 99.750 | 101.00 | 99.500 | 100.00 | 94.716 | 340,362 |
| 2025-07-29 | 100.00 | 100.00 | 98.500 | 100.00 | 94.716 | 298,324 |
| 2025-07-25 | 100.00 | 100.00 | 99.000 | 99.000 | 93.769 | 182,560 |
| 2025-07-24 | 100.00 | 101.50 | 100.00 | 100.00 | 94.716 | 302,310 |
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.