AEON Thana Sinsap (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 93.250 | 94.000 | 92.750 | 92.750 | 92.750 | 752,813 |
| 2026-10-15 | 93.000 | 93.750 | 92.500 | 93.000 | 93.000 | 664,940 |
| 2026-10-14 | 92.000 | 93.250 | 91.250 | 93.000 | 93.000 | 610,371 |
| 2026-10-12 | 90.500 | 92.000 | 90.500 | 91.500 | 91.500 | 797,298 |
| 2026-10-09 | 92.000 | 92.000 | 90.000 | 90.250 | 90.250 | 1,118,330 |
| 2026-10-08 | 92.250 | 92.750 | 90.750 | 91.250 | 91.250 | 1,285,913 |
| 2026-10-07 | 90.250 | 91.000 | 89.750 | 90.250 | 90.250 | 693,497 |
| 2026-10-06 | 90.500 | 90.500 | 89.500 | 90.000 | 90.000 | 643,959 |
| 2026-10-05 | 90.250 | 91.000 | 90.000 | 90.500 | 90.500 | 386,539 |
| 2026-10-02 | 89.750 | 90.750 | 89.250 | 90.500 | 90.500 | 651,052 |
| 2026-10-01 | 92.250 | 92.250 | 89.250 | 89.750 | 89.750 | 1,778,081 |
| 2026-09-30 | 94.250 | 94.250 | 91.000 | 92.000 | 92.000 | 1,841,224 |
| 2026-09-29 | 95.000 | 95.500 | 94.000 | 94.000 | 94.000 | 1,065,427 |
| 2026-09-28 | 95.000 | 96.000 | 94.500 | 95.500 | 95.500 | 509,343 |
| 2026-09-25 | 95.500 | 96.000 | 95.000 | 95.500 | 95.500 | 505,543 |
| 2026-09-24 | 96.500 | 96.500 | 95.500 | 95.500 | 95.500 | 567,746 |
| 2026-09-23 | 98.250 | 98.250 | 96.250 | 96.500 | 96.500 | 1,269,971 |
| 2026-09-22 | 98.000 | 98.500 | 97.750 | 98.000 | 98.000 | 188,068 |
| 2026-09-21 | 97.250 | 98.250 | 97.250 | 97.750 | 97.750 | 277,184 |
| 2026-09-18 | 97.500 | 97.750 | 97.000 | 97.250 | 97.250 | 384,104 |
| 2026-09-17 | 97.250 | 98.500 | 97.250 | 97.250 | 97.250 | 533,486 |
| 2026-09-16 | 97.000 | 98.000 | 96.750 | 97.250 | 97.250 | 460,203 |
| 2026-09-15 | 96.000 | 97.750 | 96.000 | 96.750 | 96.750 | 332,453 |
| 2026-09-14 | 97.750 | 97.750 | 96.000 | 96.000 | 96.000 | 477,782 |
| 2026-09-11 | 97.250 | 98.000 | 96.500 | 98.000 | 98.000 | 459,068 |
| 2026-09-10 | 98.000 | 98.250 | 97.250 | 97.250 | 97.250 | 320,071 |
| 2026-09-09 | 98.000 | 98.500 | 97.250 | 97.750 | 97.750 | 301,618 |
| 2026-09-08 | 98.750 | 99.250 | 98.000 | 98.250 | 98.250 | 259,589 |
| 2026-09-07 | 98.250 | 99.250 | 98.250 | 98.500 | 98.500 | 203,724 |
| 2026-09-04 | 98.000 | 98.500 | 97.500 | 98.500 | 98.500 | 430,768 |
| 2026-09-03 | 98.000 | 98.250 | 97.000 | 97.750 | 97.750 | 723,794 |
| 2026-09-02 | 98.500 | 99.000 | 97.250 | 97.500 | 97.500 | 701,368 |
| 2026-09-01 | 101.50 | 101.50 | 98.500 | 98.500 | 98.500 | 725,734 |
| 2026-08-31 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | 425,681 |
| 2026-08-28 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | 265,921 |
| 2026-08-27 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | 189,124 |
| 2026-08-26 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 293,190 |
| 2026-08-25 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | 223,521 |
| 2026-08-24 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | 230,591 |
| 2026-08-21 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | 255,705 |
| 2026-08-20 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | 319,309 |
| 2026-08-19 | 102.50 | 102.50 | 100.50 | 102.00 | 102.00 | 347,809 |
| 2026-08-18 | 102.00 | 102.50 | 100.50 | 102.50 | 102.50 | 589,198 |
| 2026-08-17 | 100.00 | 102.50 | 99.750 | 102.50 | 102.50 | 471,965 |
| 2026-08-14 | 101.50 | 102.50 | 99.500 | 100.50 | 100.50 | 694,723 |
| 2026-08-13 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | 521,652 |
| 2026-08-11 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 634,201 |
| 2026-08-10 | 105.00 | 105.50 | 102.50 | 105.50 | 105.50 | 562,379 |
| 2026-08-07 | 104.50 | 105.00 | 103.50 | 104.50 | 104.50 | 369,127 |
| 2026-08-06 | 105.50 | 106.00 | 104.50 | 104.50 | 104.50 | 267,378 |
| 2026-08-05 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | 533,779 |
| 2026-08-04 | 107.50 | 107.50 | 106.00 | 106.00 | 106.00 | 315,679 |
| 2026-08-03 | 105.50 | 108.50 | 105.00 | 107.00 | 107.00 | 623,720 |
| 2026-07-31 | 105.50 | 106.50 | 104.00 | 105.00 | 105.00 | 469,826 |
| 2026-07-30 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 308,760 |
| 2026-07-27 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 304,041 |
| 2026-07-24 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | 432,178 |
| 2026-07-23 | 106.50 | 106.50 | 104.00 | 105.50 | 105.50 | 754,692 |
| 2026-07-22 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,015,188 |
| 2026-07-21 | 110.00 | 110.50 | 106.00 | 106.50 | 106.50 | 977,873 |
Page 1 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.