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
2025-07-23	98.250	101.00	98.250	100.50	95.190	225,479
2025-07-22	100.00	101.00	98.000	98.500	93.295	384,557
2025-07-21	101.50	102.50	100.00	100.00	94.716	190,619
2025-07-18	101.50	102.00	100.00	101.50	96.137	241,722
2025-07-17	99.000	102.00	98.750	101.00	95.663	641,754
2025-07-16	99.500	100.50	99.000	99.500	94.242	508,352
2025-07-15	99.250	101.50	99.000	100.00	94.716	857,620
2025-07-14	96.500	98.500	96.500	98.500	93.295	358,405
2025-07-11	96.250	99.000	96.250	97.250	92.111	309,607
2025-07-09	93.750	95.250	93.250	94.500	89.507	123,397
2025-07-08	95.250	95.250	93.250	94.000	89.033	178,331
2025-07-07	94.500	95.000	93.500	94.750	89.743	264,486
2025-07-04	95.250	95.500	93.750	95.250	90.217	89,294
2025-07-03	93.500	95.250	93.500	95.250	90.217	195,782
2025-07-02	94.750	94.750	92.750	93.750	88.796	250,292
2025-07-01	93.250	95.000	92.250	95.000	89.980	149,238
2025-06-30	95.250	95.250	92.500	93.750	88.796	93,094
2025-06-27	97.750	98.000	94.000	94.500	89.507	171,033
2025-06-26	97.250	98.750	97.250	98.250	93.059	166,667
2025-06-25	96.250	97.750	94.750	97.500	92.348	139,518
2025-06-24	92.500	97.000	92.500	97.000	91.875	212,816
2025-06-23	90.750	95.250	90.500	94.000	89.033	674,630
2025-06-20	95.750	96.000	91.750	91.750	86.902	574,104
2025-06-19	97.250	97.250	93.750	96.250	91.164	474,182
2025-06-18	101.00	101.50	97.000	97.500	92.348	283,876
2025-06-17	101.00	101.00	100.00	100.50	95.190	117,320
2025-06-16	100.50	101.50	99.750	101.50	96.137	139,325
2025-06-13	101.50	101.50	99.500	101.50	96.137	175,895
2025-06-12	101.50	102.50	101.50	102.00	96.610	268,661
2025-06-11	98.750	102.00	98.750	102.00	96.610	458,133
2025-06-10	99.000	99.000	96.750	98.500	93.295	824,346
2025-06-09	98.500	99.250	98.500	99.250	94.006	229,937
2025-06-06	99.500	100.00	98.500	98.750	93.532	230,194
2025-06-05	100.50	101.00	99.250	99.750	94.479	275,305
2025-06-04	102.00	102.00	100.00	100.00	94.716	161,196
2025-05-30	101.00	103.00	101.00	103.00	97.558	388,838
2025-05-29	103.00	104.00	100.50	102.00	96.610	460,403
2025-05-28	101.00	104.00	101.00	102.50	97.084	604,214
2025-05-27	101.00	102.50	101.00	101.50	96.137	431,584
2025-05-26	101.50	102.00	100.50	101.00	95.663	524,159
2025-05-23	101.50	102.50	101.00	101.50	96.137	333,649
2025-05-22	103.50	104.00	101.00	102.50	97.084	352,959
2025-05-21	106.00	106.00	103.50	104.00	98.505	116,340
2025-05-20	105.00	106.50	104.00	105.50	99.925	228,307
2025-05-19	104.50	106.00	103.50	105.00	99.452	107,857
2025-05-16	102.50	108.50	101.50	106.00	100.40	443,186
2025-05-15	105.00	105.00	99.750	102.00	96.610	385,509
2025-05-14	104.50	104.50	102.00	104.50	98.978	208,703
2025-05-13	103.50	105.50	103.50	104.00	98.505	265,531
2025-05-09	106.00	106.00	102.00	103.50	98.031	294,226
2025-05-08	107.00	107.00	105.00	105.50	99.925	159,542
2025-05-07	104.50	107.00	104.50	107.00	101.35	199,023
2025-05-06	106.50	107.00	104.50	104.50	98.978	227,681
2025-05-02	106.50	109.00	106.00	106.50	100.87	216,595
2025-04-30	106.00	107.00	104.50	105.50	99.925	302,819
2025-04-29	106.00	107.00	105.00	107.00	101.35	412,821
2025-04-28	106.00	107.50	105.00	106.00	100.40	243,330
2025-04-25	109.00	110.50	109.00	109.50	100.92	341,712
2025-04-24	111.00	112.00	108.00	109.00	100.46	446,070
2025-04-23	109.50	111.50	109.50	111.00	102.30	229,274

← NewerPage 6 of 21 · 1,212 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.