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
2025-04-22	111.00	111.50	109.50	109.50	100.92	373,517
2025-04-21	110.50	111.50	109.00	109.50	100.92	176,788
2025-04-18	109.50	111.00	109.00	110.50	101.84	317,024
2025-04-17	109.50	110.00	108.00	108.50	99.998	275,476
2025-04-16	102.50	109.00	102.50	108.00	99.537	280,129
2025-04-11	102.00	103.00	101.50	102.50	94.468	191,522
2025-04-10	105.00	105.50	102.50	103.50	95.390	286,970
2025-04-09	98.000	102.00	98.000	101.50	93.547	193,175
2025-04-08	101.00	101.50	97.750	98.250	90.551	395,184
2025-04-04	107.50	107.50	102.50	103.50	95.390	413,206
2025-04-03	105.50	109.50	105.50	108.00	99.537	230,071
2025-04-02	108.00	108.50	107.00	107.00	98.616	99,069
2025-04-01	105.00	109.00	105.00	107.50	99.077	298,930
2025-03-31	110.00	110.00	105.00	106.00	97.694	198,838
2025-03-28	109.50	109.50	107.00	108.50	99.998	103,366
2025-03-27	111.00	111.50	107.50	109.50	100.92	433,763
2025-03-26	111.50	116.00	111.50	112.50	103.68	399,045
2025-03-25	108.50	112.50	107.50	112.00	103.22	456,108
2025-03-24	107.00	108.50	107.00	108.00	99.537	104,109
2025-03-21	107.00	108.50	106.50	107.00	98.616	184,444
2025-03-20	104.50	107.50	104.00	106.50	98.155	289,130
2025-03-19	102.50	106.50	102.50	104.50	96.312	276,859
2025-03-18	102.50	103.50	102.00	103.50	95.390	318,868
2025-03-17	102.50	103.50	102.00	102.50	94.468	156,405
2025-03-14	103.00	103.50	101.50	103.00	94.929	290,394
2025-03-13	103.00	104.00	101.50	102.00	94.008	244,041
2025-03-12	105.50	105.50	101.50	103.50	95.390	535,815
2025-03-11	105.00	106.00	103.50	105.50	97.233	264,220
2025-03-10	106.00	106.50	103.50	105.50	97.233	228,899
2025-03-07	106.00	107.00	105.00	106.00	97.694	154,701
2025-03-06	107.50	108.50	105.50	105.50	97.233	159,530
2025-03-05	104.50	109.00	104.50	108.00	99.537	414,489
2025-03-04	105.00	106.50	103.50	104.00	95.851	284,401
2025-03-03	108.50	110.00	106.00	106.00	97.694	225,012
2025-02-28	105.00	108.50	104.50	108.50	99.998	298,806
2025-02-27	109.50	109.50	105.00	107.00	98.616	270,653
2025-02-26	106.00	110.50	104.50	109.50	100.92	546,238
2025-02-25	108.00	108.00	105.50	106.00	97.694	240,628
2025-02-24	110.00	110.00	107.00	108.50	99.998	136,938
2025-02-21	109.00	110.50	108.50	110.50	101.84	160,408
2025-02-20	111.50	112.00	108.50	110.00	101.38	142,522
2025-02-19	110.50	113.50	110.50	112.00	103.22	297,113
2025-02-18	110.50	111.50	109.50	110.50	101.84	172,044
2025-02-17	108.50	109.00	106.50	109.00	100.46	120,740
2025-02-14	108.00	108.50	107.00	108.00	99.537	61,730
2025-02-13	110.50	110.50	107.00	108.00	99.537	386,905
2025-02-11	107.50	110.50	107.50	110.00	101.38	265,475
2025-02-10	110.50	110.50	106.00	107.50	99.077	258,360
2025-02-07	112.00	113.00	103.50	110.00	101.38	684,874
2025-02-06	114.00	116.00	109.00	110.00	101.38	293,558
2025-02-05	118.50	119.00	114.00	114.00	105.07	180,758
2025-02-04	116.00	119.00	115.50	119.00	109.68	165,737
2025-02-03	114.00	116.00	112.00	116.00	106.91	155,355
2025-01-31	116.50	117.00	112.50	116.00	106.91	149,516
2025-01-30	117.50	118.00	114.50	116.00	106.91	105,069
2025-01-29	117.50	119.00	117.50	118.50	109.21	77,331
2025-01-28	116.50	118.00	115.50	118.00	108.75	63,557
2025-01-27	116.00	116.50	115.50	116.00	106.91	34,316
2025-01-24	115.50	116.50	114.50	115.50	106.45	93,876
2025-01-23	118.50	118.50	113.50	113.50	104.61	215,854

← NewerPage 7 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.