AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand · Delayed Price · Currency is THB 94.00
-2.00 (-2.08%)
Nov 19, 2025, 3:50 PM ICT
BKK:AEONTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 97.50 | 98.00 | 95.75 | 96.00 | 96.00 | -1.54% | 268,681 |
| Nov 17, 2025 | 97.75 | 98.25 | 97.25 | 97.50 | 97.50 | - | 167,508 |
| Nov 14, 2025 | 99.75 | 99.75 | 97.00 | 97.50 | 97.50 | -2.01% | 260,055 |
| Nov 13, 2025 | 99.50 | 100.50 | 99.00 | 99.50 | 99.50 | 0.51% | 139,853 |
| Nov 12, 2025 | 103.00 | 103.00 | 98.00 | 99.00 | 99.00 | -3.41% | 740,533 |
| Nov 11, 2025 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -1.91% | 367,203 |
| Nov 10, 2025 | 107.00 | 107.00 | 103.00 | 104.50 | 104.50 | - | 218,878 |
| Nov 7, 2025 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | -1.42% | 236,100 |
| Nov 6, 2025 | 104.50 | 106.00 | 103.50 | 106.00 | 106.00 | 2.42% | 232,798 |
| Nov 5, 2025 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | -0.48% | 180,054 |
| Nov 4, 2025 | 105.50 | 106.50 | 104.00 | 104.00 | 104.00 | -2.80% | 288,375 |
| Nov 3, 2025 | 105.50 | 107.00 | 104.50 | 107.00 | 107.00 | 1.42% | 295,091 |
| Oct 31, 2025 | 107.00 | 107.00 | 104.50 | 105.50 | 105.50 | -1.40% | 302,549 |
| Oct 30, 2025 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | -1.38% | 600,308 |
| Oct 29, 2025 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | -1.81% | 109,760 |
| Oct 28, 2025 | 112.00 | 112.00 | 107.00 | 110.50 | 110.50 | -1.34% | 464,544 |
| Oct 27, 2025 | 112.00 | 112.50 | 110.00 | 112.00 | 112.00 | - | 319,785 |
| Oct 24, 2025 | 112.00 | 112.00 | 109.50 | 112.00 | 112.00 | - | 379,835 |
| Oct 22, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.44% | 210,283 |
| Oct 21, 2025 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | -3.02% | 239,964 |
| Oct 20, 2025 | 115.50 | 116.00 | 114.50 | 116.00 | 113.45 | 1.31% | 170,427 |
| Oct 17, 2025 | 115.00 | 116.50 | 113.50 | 114.50 | 111.98 | -0.43% | 293,355 |
| Oct 16, 2025 | 115.00 | 115.50 | 114.50 | 115.00 | 112.47 | - | 159,444 |
| Oct 15, 2025 | 113.50 | 115.50 | 113.50 | 115.00 | 112.47 | 0.88% | 170,793 |
| Oct 14, 2025 | 115.00 | 115.50 | 113.50 | 114.00 | 111.49 | -0.87% | 268,561 |
| Oct 10, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 112.47 | - | 193,587 |
| Oct 9, 2025 | 119.00 | 120.00 | 113.50 | 115.00 | 112.47 | -2.95% | 534,614 |
| Oct 8, 2025 | 117.00 | 118.50 | 116.00 | 118.50 | 115.90 | 1.28% | 296,667 |
| Oct 7, 2025 | 118.00 | 118.50 | 116.50 | 117.00 | 114.43 | -1.68% | 338,896 |
| Oct 6, 2025 | 116.00 | 119.50 | 116.00 | 119.00 | 116.38 | 2.59% | 316,904 |
| Oct 3, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 113.45 | -0.43% | 158,459 |
| Oct 2, 2025 | 117.50 | 119.00 | 116.50 | 116.50 | 113.94 | - | 194,120 |
| Oct 1, 2025 | 116.50 | 117.00 | 115.50 | 116.50 | 113.94 | - | 158,949 |
| Sep 30, 2025 | 117.50 | 118.00 | 115.50 | 116.50 | 113.94 | -0.43% | 322,504 |
| Sep 29, 2025 | 119.00 | 119.50 | 116.00 | 117.00 | 114.43 | -1.27% | 233,898 |
| Sep 26, 2025 | 118.00 | 118.50 | 116.00 | 118.50 | 115.90 | - | 178,464 |
| Sep 25, 2025 | 117.50 | 118.50 | 117.50 | 118.50 | 115.90 | 0.42% | 113,789 |
| Sep 24, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 115.41 | 0.43% | 156,695 |
| Sep 23, 2025 | 119.00 | 119.50 | 116.00 | 117.50 | 114.92 | -0.42% | 503,483 |
| Sep 22, 2025 | 120.50 | 122.50 | 116.50 | 118.00 | 115.41 | -1.67% | 434,037 |
| Sep 19, 2025 | 114.50 | 122.50 | 114.50 | 120.00 | 117.36 | 4.80% | 614,216 |
| Sep 18, 2025 | 117.50 | 117.50 | 114.00 | 114.50 | 111.98 | -1.72% | 98,927 |
| Sep 17, 2025 | 116.00 | 117.50 | 115.50 | 116.50 | 113.94 | 0.43% | 193,511 |
| Sep 16, 2025 | 116.00 | 118.50 | 116.00 | 116.00 | 113.45 | - | 255,056 |
| Sep 15, 2025 | 115.50 | 117.50 | 114.50 | 116.00 | 113.45 | 1.31% | 311,151 |
| Sep 12, 2025 | 115.00 | 117.00 | 114.00 | 114.50 | 111.98 | - | 165,404 |
| Sep 11, 2025 | 116.00 | 117.00 | 114.00 | 114.50 | 111.98 | -0.87% | 263,433 |
| Sep 10, 2025 | 116.00 | 116.00 | 114.50 | 115.50 | 112.96 | -0.43% | 57,293 |
| Sep 9, 2025 | 115.50 | 116.00 | 113.50 | 116.00 | 113.45 | 0.87% | 193,830 |
| Sep 8, 2025 | 113.00 | 116.50 | 111.50 | 115.00 | 112.47 | 2.22% | 473,714 |