AEON Thana Sinsap (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 138.00 | 139.50 | 134.50 | 134.50 | 123.96 | 165,316 |
| 2024-10-22 | 141.00 | 141.00 | 138.00 | 138.50 | 127.65 | 185,353 |
| 2024-10-21 | 142.00 | 142.00 | 140.50 | 140.50 | 129.49 | 140,227 |
| 2024-10-18 | 142.00 | 144.00 | 141.50 | 142.50 | 131.33 | 424,351 |
| 2024-10-17 | 146.50 | 148.00 | 144.00 | 145.50 | 131.75 | 835,042 |
| 2024-10-16 | 139.00 | 146.50 | 138.00 | 144.00 | 130.39 | 1,176,672 |
| 2024-10-15 | 142.50 | 143.00 | 137.50 | 138.00 | 124.96 | 417,786 |
| 2024-10-11 | 143.00 | 143.50 | 141.50 | 142.00 | 128.58 | 164,035 |
| 2024-10-10 | 142.00 | 144.50 | 141.50 | 142.50 | 129.03 | 606,024 |
| 2024-10-09 | 140.50 | 143.00 | 140.00 | 142.00 | 128.58 | 321,997 |
| 2024-10-08 | 139.50 | 143.00 | 138.00 | 141.00 | 127.67 | 909,181 |
| 2024-10-07 | 138.00 | 140.50 | 135.50 | 137.00 | 124.05 | 554,071 |
| 2024-10-04 | 136.50 | 139.50 | 136.00 | 138.00 | 124.96 | 335,274 |
| 2024-10-03 | 140.50 | 141.00 | 136.50 | 136.50 | 123.60 | 429,464 |
| 2024-10-02 | 141.00 | 142.50 | 140.00 | 140.00 | 126.77 | 301,690 |
| 2024-10-01 | 141.50 | 143.50 | 141.00 | 142.50 | 129.03 | 219,465 |
| 2024-09-30 | 140.50 | 143.50 | 139.00 | 141.00 | 127.67 | 292,353 |
| 2024-09-27 | 140.00 | 142.00 | 139.50 | 140.50 | 127.22 | 265,446 |
| 2024-09-26 | 141.00 | 141.50 | 139.00 | 139.50 | 126.32 | 193,895 |
| 2024-09-25 | 143.50 | 143.50 | 139.50 | 140.50 | 127.22 | 312,804 |
| 2024-09-24 | 144.00 | 144.50 | 141.50 | 142.50 | 129.03 | 81,634 |
| 2024-09-23 | 142.00 | 145.00 | 141.50 | 143.50 | 129.94 | 252,454 |
| 2024-09-20 | 146.50 | 146.50 | 142.00 | 142.00 | 128.58 | 393,233 |
| 2024-09-19 | 140.50 | 146.50 | 140.50 | 145.00 | 131.30 | 685,805 |
| 2024-09-18 | 141.00 | 141.00 | 138.00 | 139.00 | 125.86 | 281,656 |
| 2024-09-17 | 142.50 | 142.50 | 140.00 | 141.00 | 127.67 | 373,279 |
| 2024-09-16 | 140.50 | 142.50 | 139.50 | 142.00 | 128.58 | 438,119 |
| 2024-09-13 | 142.50 | 142.50 | 139.50 | 140.00 | 126.77 | 295,667 |
| 2024-09-12 | 143.50 | 143.50 | 139.50 | 140.00 | 126.77 | 298,578 |
| 2024-09-11 | 141.50 | 144.00 | 139.00 | 144.00 | 130.39 | 954,260 |
| 2024-09-10 | 136.00 | 142.50 | 136.00 | 141.00 | 127.67 | 803,427 |
| 2024-09-09 | 136.00 | 138.50 | 135.50 | 135.50 | 122.69 | 323,496 |
| 2024-09-06 | 138.00 | 138.00 | 134.00 | 136.00 | 123.15 | 532,088 |
| 2024-09-05 | 129.50 | 137.50 | 128.50 | 137.50 | 124.50 | 1,203,834 |
| 2024-09-04 | 125.50 | 128.50 | 125.50 | 127.00 | 115.00 | 139,823 |
| 2024-09-03 | 125.50 | 128.00 | 124.50 | 126.50 | 114.54 | 295,537 |
| 2024-09-02 | 128.00 | 128.00 | 124.50 | 125.00 | 113.19 | 103,152 |
| 2024-08-30 | 128.00 | 129.00 | 126.00 | 128.00 | 115.90 | 228,674 |
| 2024-08-29 | 128.00 | 129.00 | 126.00 | 126.50 | 114.54 | 136,427 |
| 2024-08-28 | 130.00 | 130.00 | 127.00 | 128.00 | 115.90 | 100,640 |
| 2024-08-27 | 130.00 | 130.00 | 128.00 | 129.50 | 117.26 | 318,401 |
| 2024-08-26 | 133.00 | 134.00 | 129.50 | 130.00 | 117.71 | 394,733 |
| 2024-08-23 | 130.50 | 133.00 | 127.00 | 131.00 | 118.62 | 650,022 |
| 2024-08-22 | 124.50 | 132.50 | 124.50 | 131.00 | 118.62 | 995,337 |
| 2024-08-21 | 116.50 | 124.50 | 116.00 | 124.50 | 112.73 | 770,341 |
| 2024-08-20 | 117.00 | 118.50 | 115.50 | 116.50 | 105.49 | 192,661 |
| 2024-08-19 | 111.50 | 119.00 | 109.50 | 118.00 | 106.85 | 787,106 |
| 2024-08-16 | 108.50 | 110.00 | 108.00 | 110.00 | 99.604 | 383,700 |
| 2024-08-15 | 114.00 | 114.00 | 107.50 | 108.50 | 98.246 | 88,525 |
| 2024-08-14 | 111.00 | 115.00 | 110.00 | 110.50 | 100.06 | 323,503 |
| 2024-08-13 | 108.50 | 110.50 | 108.50 | 110.00 | 99.604 | 124,842 |
| 2024-08-09 | 109.50 | 110.50 | 108.50 | 109.00 | 98.699 | 153,033 |
| 2024-08-08 | 109.00 | 110.00 | 108.50 | 110.00 | 99.604 | 85,547 |
| 2024-08-07 | 110.00 | 111.50 | 108.50 | 109.00 | 98.699 | 90,922 |
| 2024-08-06 | 115.50 | 115.50 | 108.50 | 108.50 | 98.246 | 185,453 |
| 2024-08-05 | 114.00 | 116.00 | 112.50 | 112.50 | 101.87 | 219,577 |
| 2024-08-02 | 117.00 | 119.50 | 116.50 | 117.00 | 105.94 | 235,542 |
| 2024-08-01 | 114.50 | 118.50 | 114.50 | 117.00 | 105.94 | 280,420 |
| 2024-07-31 | 110.00 | 114.50 | 109.00 | 114.50 | 103.68 | 387,484 |
| 2024-07-30 | 111.50 | 112.00 | 109.00 | 110.00 | 99.604 | 197,654 |
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.