Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AOT.BK stock page

Airports Of Thailand PCL historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-3175.25075.25074.25074.25071.74024,999,340
2023-01-3075.50075.50074.75075.25072.70618,017,100
2023-01-2775.25075.50075.00075.50072.9489,847,878
2023-01-2675.00075.25074.75075.25072.70616,931,320
2023-01-2575.25075.50074.75075.00072.46514,173,140
2023-01-2475.00075.50074.75075.25072.70621,935,490
2023-01-2374.75075.25074.75074.75072.22311,514,410
2023-01-2074.75075.00074.25074.75072.22312,766,240
2023-01-1975.25075.25074.50074.50071.98123,254,510
2023-01-1873.50075.00073.25075.00072.46557,112,039
2023-01-1773.25073.75073.00073.25070.77424,937,881
2023-01-1673.75074.25072.50073.25070.77450,831,352
2023-01-1374.00074.50073.25073.50071.01541,266,008
2023-01-1274.00074.50074.00074.00071.49833,256,789
2023-01-1175.00075.25074.00074.25071.74042,858,391
2023-01-1075.50075.75074.75075.25072.70629,748,820
2023-01-0976.00076.00075.00075.25072.70622,081,400
2023-01-0675.50075.75075.25075.50072.94822,227,350
2023-01-0574.25075.50074.00075.00072.46535,634,168
2023-01-0475.25075.25074.50074.50071.98117,675,090
2023-01-0375.25075.75075.00075.00072.46521,953,400
2022-12-3076.00076.50075.00075.00072.46538,724,793
2022-12-2975.25076.25075.25076.25073.67225,314,820
2022-12-2875.50075.50075.00075.50072.94826,584,680
2022-12-2774.25075.50074.25075.50072.94864,983,488
2022-12-2673.50073.75073.25073.75071.2575,808,447
2022-12-2372.75073.25072.50073.00070.53213,561,530
2022-12-2273.50073.50072.50073.00070.53212,784,950
2022-12-2173.75073.75072.75073.25070.77416,258,500
2022-12-2073.75073.75073.00073.75071.25714,343,210
2022-12-1973.75073.75073.25073.75071.25710,610,060
2022-12-1673.00073.75073.00073.50071.01524,678,311
2022-12-1574.00074.25073.25073.25070.77420,552,150
2022-12-1474.00074.25073.50074.25071.74013,453,100
2022-12-1373.75074.25073.50074.25071.74018,981,500
2022-12-0974.25074.50073.50073.50071.01518,126,699
2022-12-0874.00074.25073.50074.00071.49812,054,540
2022-12-0774.00074.50073.50074.00071.49816,386,859
2022-12-0673.50074.25073.00074.25071.74021,037,750
2022-12-0274.50074.50073.75073.75071.25718,450,801
2022-12-0175.00075.25073.75074.00071.49829,705,170
2022-11-3074.75075.00074.50075.00072.46524,738,779
2022-11-2974.00074.50074.00074.50071.98112,246,470
2022-11-2874.00074.25073.75074.00071.4988,019,526
2022-11-2574.50074.75074.00074.25071.74014,999,370
2022-11-2474.75075.00074.50074.50071.9819,724,255
2022-11-2374.50075.25074.50074.75072.22320,730,721
2022-11-2274.00074.75073.50074.50071.98128,640,150
2022-11-2173.75074.75073.50074.75072.22319,209,359
2022-11-1874.50074.50073.50074.00071.49825,501,391
2022-11-1774.75074.75074.00074.50071.98134,893,449
2022-11-1675.50075.75074.50074.50071.98120,391,881
2022-11-1575.00076.00074.75075.75073.18923,259,000
2022-11-1476.00076.00075.00075.25072.70632,019,721
2022-11-1175.00076.25075.00075.75073.18943,292,289
2022-11-1074.75074.75074.25074.75072.22312,121,170
2022-11-0974.50074.75074.25074.75072.22326,518,359
2022-11-0874.25074.50074.00074.25071.74015,215,460
2022-11-0774.50074.75074.00074.00071.49819,713,990
2022-11-0474.75075.00074.25074.50071.98120,809,600
← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-110.8100 THB
2024-12-040.7900 THB
2023-12-080.3600 THB
2020-12-080.1900 THB
2019-12-121.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.