AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand · Delayed Price · Currency is THB 88.25
+0.75 (0.86%)
Mar 24, 2026, 4:37 PM ICT
BKK:AEONTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 88.50 | 89.50 | 88.25 | 88.25 | 88.25 | 0.86% | 226,332 |
| Mar 23, 2026 | 88.50 | 88.50 | 87.25 | 87.50 | 87.50 | -1.69% | 661,493 |
| Mar 20, 2026 | 89.00 | 89.75 | 88.75 | 89.00 | 89.00 | 0.85% | 134,425 |
| Mar 19, 2026 | 90.25 | 90.25 | 88.25 | 88.25 | 88.25 | -2.49% | 408,955 |
| Mar 18, 2026 | 91.25 | 91.50 | 90.00 | 90.50 | 90.50 | - | 241,859 |
| Mar 17, 2026 | 91.00 | 91.50 | 90.25 | 90.50 | 90.50 | 0.84% | 470,095 |
| Mar 16, 2026 | 90.00 | 90.50 | 89.00 | 89.75 | 89.75 | -0.28% | 199,583 |
| Mar 13, 2026 | 91.00 | 91.25 | 89.50 | 90.00 | 90.00 | -1.37% | 662,030 |
| Mar 12, 2026 | 91.50 | 91.75 | 90.00 | 91.25 | 91.25 | -0.54% | 416,014 |
| Mar 11, 2026 | 92.00 | 93.50 | 91.75 | 91.75 | 91.75 | -0.54% | 499,908 |
| Mar 10, 2026 | 91.25 | 92.75 | 91.25 | 92.25 | 92.25 | 3.07% | 545,234 |
| Mar 9, 2026 | 87.00 | 89.50 | 86.50 | 89.50 | 89.50 | -0.83% | 673,561 |
| Mar 6, 2026 | 89.50 | 90.75 | 89.00 | 90.25 | 90.25 | 0.28% | 355,696 |
| Mar 5, 2026 | 92.00 | 92.00 | 88.75 | 90.00 | 90.00 | 0.28% | 1,003,644 |
| Mar 4, 2026 | 91.75 | 92.00 | 87.00 | 89.75 | 89.75 | -4.01% | 2,501,890 |
| Mar 2, 2026 | 96.25 | 97.00 | 93.50 | 93.50 | 93.50 | -4.59% | 1,998,621 |
| Feb 27, 2026 | 99.25 | 99.50 | 98.00 | 98.00 | 98.00 | -1.26% | 1,274,394 |
| Feb 26, 2026 | 98.50 | 100.00 | 98.50 | 99.25 | 99.25 | 1.53% | 2,266,944 |
| Feb 25, 2026 | 96.75 | 99.00 | 96.25 | 97.75 | 97.75 | 1.30% | 1,886,711 |
| Feb 24, 2026 | 96.25 | 96.75 | 95.75 | 96.50 | 96.50 | - | 1,459,250 |
| Feb 23, 2026 | 99.00 | 99.00 | 96.00 | 96.50 | 96.50 | -2.28% | 1,763,384 |
| Feb 20, 2026 | 100.50 | 100.50 | 98.25 | 98.75 | 98.75 | -2.23% | 2,326,383 |
| Feb 19, 2026 | 102.50 | 103.50 | 100.50 | 101.00 | 101.00 | -1.46% | 3,068,101 |
| Feb 18, 2026 | 102.00 | 102.50 | 99.25 | 102.50 | 102.50 | 1.99% | 2,750,186 |
| Feb 17, 2026 | 99.00 | 101.00 | 98.75 | 100.50 | 100.50 | 1.52% | 2,127,402 |
| Feb 16, 2026 | 99.75 | 100.00 | 98.75 | 99.00 | 99.00 | - | 809,597 |
| Feb 13, 2026 | 100.00 | 100.00 | 97.75 | 99.00 | 99.00 | -1.98% | 1,508,954 |
| Feb 12, 2026 | 97.25 | 101.50 | 97.25 | 101.00 | 101.00 | 3.86% | 1,490,507 |
| Feb 11, 2026 | 98.50 | 99.00 | 97.00 | 97.25 | 97.25 | -1.77% | 1,122,000 |
| Feb 10, 2026 | 99.00 | 99.00 | 97.75 | 99.00 | 99.00 | - | 998,980 |
| Feb 9, 2026 | 96.50 | 100.50 | 96.50 | 99.00 | 99.00 | 3.66% | 1,779,554 |
| Feb 6, 2026 | 97.00 | 97.00 | 95.25 | 95.50 | 95.50 | -1.29% | 910,697 |
| Feb 5, 2026 | 95.25 | 97.25 | 95.25 | 96.75 | 96.75 | 1.31% | 997,797 |
| Feb 4, 2026 | 96.00 | 96.00 | 95.00 | 95.50 | 95.50 | -0.52% | 627,248 |
| Feb 3, 2026 | 95.25 | 96.50 | 95.00 | 96.00 | 96.00 | 1.05% | 927,517 |
| Feb 2, 2026 | 96.00 | 96.25 | 95.00 | 95.00 | 95.00 | -1.55% | 643,416 |
| Jan 30, 2026 | 96.25 | 96.50 | 96.00 | 96.50 | 96.50 | 0.26% | 587,477 |
| Jan 29, 2026 | 96.50 | 97.00 | 95.75 | 96.25 | 96.25 | -0.52% | 703,189 |
| Jan 28, 2026 | 98.25 | 98.25 | 96.75 | 96.75 | 96.75 | -1.28% | 719,580 |
| Jan 27, 2026 | 98.00 | 98.75 | 97.50 | 98.00 | 98.00 | - | 775,835 |
| Jan 26, 2026 | 97.50 | 98.00 | 97.00 | 98.00 | 98.00 | 0.26% | 360,142 |
| Jan 23, 2026 | 97.00 | 98.00 | 97.00 | 97.75 | 97.75 | 0.77% | 477,568 |
| Jan 22, 2026 | 99.00 | 99.25 | 96.75 | 97.00 | 97.00 | -2.27% | 926,514 |
| Jan 21, 2026 | 98.00 | 99.25 | 97.00 | 99.25 | 99.25 | 1.28% | 995,988 |
| Jan 20, 2026 | 98.00 | 98.50 | 97.00 | 98.00 | 98.00 | - | 810,908 |
| Jan 19, 2026 | 100.00 | 100.00 | 97.50 | 98.00 | 98.00 | -2.00% | 673,129 |
| Jan 16, 2026 | 98.25 | 100.50 | 97.25 | 100.00 | 100.00 | 1.52% | 634,439 |
| Jan 15, 2026 | 97.00 | 98.50 | 96.75 | 98.50 | 98.50 | 1.55% | 706,794 |
| Jan 14, 2026 | 96.00 | 97.50 | 96.00 | 97.00 | 97.00 | 0.78% | 432,714 |
| Jan 13, 2026 | 96.75 | 97.50 | 96.00 | 96.25 | 96.25 | -1.79% | 401,199 |