AEON Thana Sinsap (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 117.00 | 119.00 | 116.50 | 118.00 | 108.75 | 143,351 |
| 2025-01-21 | 115.00 | 117.50 | 115.00 | 116.50 | 107.37 | 64,823 |
| 2025-01-20 | 115.00 | 116.50 | 114.50 | 114.50 | 105.53 | 66,529 |
| 2025-01-17 | 118.00 | 118.00 | 115.00 | 115.00 | 105.99 | 124,540 |
| 2025-01-16 | 113.50 | 119.50 | 113.50 | 119.00 | 109.68 | 286,563 |
| 2025-01-15 | 113.50 | 114.00 | 111.50 | 112.00 | 103.22 | 463,944 |
| 2025-01-14 | 117.00 | 118.50 | 111.00 | 112.00 | 103.22 | 588,021 |
| 2025-01-13 | 118.00 | 118.50 | 116.00 | 117.00 | 107.83 | 139,583 |
| 2025-01-10 | 118.00 | 119.50 | 117.00 | 118.00 | 108.75 | 440,501 |
| 2025-01-09 | 125.00 | 125.00 | 118.00 | 119.00 | 109.68 | 360,931 |
| 2025-01-08 | 122.00 | 122.50 | 121.00 | 121.00 | 111.52 | 76,292 |
| 2025-01-07 | 123.00 | 123.50 | 122.00 | 122.00 | 112.44 | 64,660 |
| 2025-01-06 | 124.50 | 125.00 | 122.00 | 123.00 | 113.36 | 175,642 |
| 2025-01-03 | 124.00 | 127.00 | 124.00 | 125.50 | 115.67 | 226,617 |
| 2025-01-02 | 126.50 | 126.50 | 122.50 | 123.50 | 113.82 | 379,689 |
| 2024-12-30 | 125.50 | 128.50 | 125.00 | 128.00 | 117.97 | 205,322 |
| 2024-12-27 | 124.00 | 126.00 | 124.00 | 125.50 | 115.67 | 92,782 |
| 2024-12-26 | 123.50 | 124.50 | 123.00 | 124.00 | 114.28 | 45,697 |
| 2024-12-25 | 122.00 | 124.50 | 122.00 | 124.50 | 114.74 | 54,586 |
| 2024-12-24 | 119.50 | 123.00 | 119.00 | 122.50 | 112.90 | 124,215 |
| 2024-12-23 | 119.00 | 119.00 | 117.00 | 119.00 | 109.68 | 189,946 |
| 2024-12-20 | 118.00 | 120.00 | 117.00 | 118.50 | 109.21 | 98,230 |
| 2024-12-19 | 121.50 | 121.50 | 117.50 | 119.50 | 110.14 | 264,029 |
| 2024-12-18 | 121.00 | 124.00 | 121.00 | 122.50 | 112.90 | 98,421 |
| 2024-12-17 | 122.50 | 123.50 | 121.00 | 121.00 | 111.52 | 62,122 |
| 2024-12-16 | 124.00 | 124.00 | 121.00 | 123.50 | 113.82 | 124,528 |
| 2024-12-13 | 123.50 | 124.00 | 122.00 | 123.50 | 113.82 | 130,602 |
| 2024-12-12 | 126.00 | 126.00 | 123.00 | 123.00 | 113.36 | 166,055 |
| 2024-12-11 | 123.00 | 128.00 | 122.50 | 125.00 | 115.21 | 162,148 |
| 2024-12-09 | 124.00 | 125.00 | 122.00 | 125.00 | 115.21 | 207,320 |
| 2024-12-06 | 125.00 | 126.00 | 124.00 | 125.00 | 115.21 | 134,608 |
| 2024-12-04 | 125.00 | 125.50 | 124.00 | 125.00 | 115.21 | 145,692 |
| 2024-12-03 | 119.00 | 127.00 | 119.00 | 125.00 | 115.21 | 445,925 |
| 2024-12-02 | 123.00 | 123.00 | 118.50 | 118.50 | 109.21 | 281,331 |
| 2024-11-29 | 123.00 | 124.00 | 122.50 | 123.50 | 113.82 | 55,404 |
| 2024-11-28 | 124.50 | 124.50 | 122.00 | 123.00 | 113.36 | 113,069 |
| 2024-11-27 | 126.50 | 126.50 | 123.00 | 123.50 | 113.82 | 83,254 |
| 2024-11-26 | 124.00 | 127.00 | 124.00 | 125.00 | 115.21 | 73,306 |
| 2024-11-25 | 124.50 | 126.00 | 124.00 | 125.00 | 115.21 | 207,505 |
| 2024-11-22 | 123.00 | 127.00 | 123.00 | 125.00 | 115.21 | 250,199 |
| 2024-11-21 | 123.00 | 125.00 | 122.50 | 122.50 | 112.90 | 130,854 |
| 2024-11-20 | 125.00 | 125.00 | 120.50 | 123.00 | 113.36 | 372,976 |
| 2024-11-19 | 125.00 | 125.50 | 122.50 | 124.50 | 114.74 | 356,990 |
| 2024-11-18 | 125.50 | 126.50 | 123.00 | 125.00 | 115.21 | 253,709 |
| 2024-11-15 | 128.00 | 128.00 | 125.00 | 125.50 | 115.67 | 102,263 |
| 2024-11-14 | 126.50 | 128.50 | 125.00 | 126.50 | 116.59 | 151,575 |
| 2024-11-13 | 126.50 | 129.00 | 125.50 | 127.50 | 117.51 | 435,503 |
| 2024-11-12 | 128.00 | 128.50 | 125.00 | 126.50 | 116.59 | 166,217 |
| 2024-11-11 | 131.00 | 131.00 | 126.00 | 128.50 | 118.43 | 164,580 |
| 2024-11-08 | 128.50 | 133.00 | 124.00 | 130.00 | 119.81 | 1,187,714 |
| 2024-11-07 | 132.50 | 133.00 | 128.00 | 130.00 | 119.81 | 314,748 |
| 2024-11-06 | 137.00 | 138.50 | 131.50 | 133.00 | 122.58 | 293,925 |
| 2024-11-05 | 135.00 | 139.00 | 135.00 | 136.50 | 125.80 | 234,751 |
| 2024-11-04 | 137.00 | 137.00 | 134.50 | 135.50 | 124.88 | 216,029 |
| 2024-11-01 | 140.50 | 140.50 | 136.00 | 136.50 | 125.80 | 214,398 |
| 2024-10-31 | 135.00 | 140.00 | 135.00 | 140.00 | 129.03 | 127,043 |
| 2024-10-30 | 137.50 | 138.00 | 134.50 | 136.50 | 125.80 | 268,158 |
| 2024-10-29 | 137.00 | 138.50 | 136.50 | 136.50 | 125.80 | 102,110 |
| 2024-10-28 | 135.50 | 140.00 | 135.00 | 137.00 | 126.27 | 404,765 |
| 2024-10-25 | 135.00 | 135.50 | 131.00 | 133.50 | 123.04 | 295,897 |
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.