AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand · Delayed Price · Currency is THB 103.00
+4.50 (4.57%)
Aug 5, 2025, 4:38 PM ICT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 98.50 | 103.00 | 98.25 | 103.00 | 103.00 | 4.57% | 520,329 |
| Aug 4, 2025 | 99.00 | 99.00 | 97.25 | 98.50 | 98.50 | 0.25% | 165,884 |
| Aug 1, 2025 | 99.25 | 101.50 | 98.25 | 98.25 | 98.25 | -0.51% | 322,368 |
| Jul 31, 2025 | 100.50 | 100.50 | 98.75 | 98.75 | 98.75 | -1.25% | 514,782 |
| Jul 30, 2025 | 99.75 | 101.00 | 99.50 | 100.00 | 100.00 | - | 340,362 |
| Jul 29, 2025 | 100.00 | 100.00 | 98.50 | 100.00 | 100.00 | 1.01% | 298,324 |
| Jul 25, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 182,560 |
| Jul 24, 2025 | 100.00 | 101.50 | 100.00 | 100.00 | 100.00 | -0.50% | 302,310 |
| Jul 23, 2025 | 98.25 | 101.00 | 98.25 | 100.50 | 100.50 | 2.03% | 225,479 |
| Jul 22, 2025 | 100.00 | 101.00 | 98.00 | 98.50 | 98.50 | -1.50% | 384,557 |
| Jul 21, 2025 | 101.50 | 102.50 | 100.00 | 100.00 | 100.00 | -1.48% | 190,619 |
| Jul 18, 2025 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | 0.50% | 241,722 |
| Jul 17, 2025 | 99.00 | 102.00 | 98.75 | 101.00 | 101.00 | 1.51% | 641,754 |
| Jul 16, 2025 | 99.50 | 100.50 | 99.00 | 99.50 | 99.50 | -0.50% | 508,352 |
| Jul 15, 2025 | 99.25 | 101.50 | 99.00 | 100.00 | 100.00 | 1.52% | 857,620 |
| Jul 14, 2025 | 96.50 | 98.50 | 96.50 | 98.50 | 98.50 | 1.29% | 358,405 |
| Jul 11, 2025 | 96.25 | 99.00 | 96.25 | 97.25 | 97.25 | 2.91% | 309,607 |
| Jul 9, 2025 | 93.75 | 95.25 | 93.25 | 94.50 | 94.50 | 0.53% | 123,397 |
| Jul 8, 2025 | 95.25 | 95.25 | 93.25 | 94.00 | 94.00 | -0.79% | 178,331 |
| Jul 7, 2025 | 94.50 | 95.00 | 93.50 | 94.75 | 94.75 | -0.52% | 264,486 |
| Jul 4, 2025 | 95.25 | 95.50 | 93.75 | 95.25 | 95.25 | - | 89,294 |
| Jul 3, 2025 | 93.50 | 95.25 | 93.50 | 95.25 | 95.25 | 1.60% | 195,782 |
| Jul 2, 2025 | 94.75 | 94.75 | 92.75 | 93.75 | 93.75 | -1.32% | 250,292 |
| Jul 1, 2025 | 93.25 | 95.00 | 92.25 | 95.00 | 95.00 | 1.33% | 149,238 |
| Jun 30, 2025 | 95.25 | 95.25 | 92.50 | 93.75 | 93.75 | -0.79% | 93,094 |
| Jun 27, 2025 | 97.75 | 98.00 | 94.00 | 94.50 | 94.50 | -3.82% | 171,033 |
| Jun 26, 2025 | 97.25 | 98.75 | 97.25 | 98.25 | 98.25 | 0.77% | 166,667 |
| Jun 25, 2025 | 96.25 | 97.75 | 94.75 | 97.50 | 97.50 | 0.52% | 139,518 |
| Jun 24, 2025 | 92.50 | 97.00 | 92.50 | 97.00 | 97.00 | 3.19% | 212,816 |
| Jun 23, 2025 | 90.75 | 95.25 | 90.50 | 94.00 | 94.00 | 2.45% | 674,630 |
| Jun 20, 2025 | 95.75 | 96.00 | 91.75 | 91.75 | 91.75 | -4.68% | 574,104 |
| Jun 19, 2025 | 97.25 | 97.25 | 93.75 | 96.25 | 96.25 | -1.28% | 474,182 |
| Jun 18, 2025 | 101.00 | 101.50 | 97.00 | 97.50 | 97.50 | -2.99% | 283,876 |
| Jun 17, 2025 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | -0.99% | 117,320 |
| Jun 16, 2025 | 100.50 | 101.50 | 99.75 | 101.50 | 101.50 | - | 139,325 |
| Jun 13, 2025 | 101.50 | 101.50 | 99.50 | 101.50 | 101.50 | -0.49% | 175,895 |
| Jun 12, 2025 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | - | 268,661 |
| Jun 11, 2025 | 98.75 | 102.00 | 98.75 | 102.00 | 102.00 | 3.55% | 458,133 |
| Jun 10, 2025 | 99.00 | 99.00 | 96.75 | 98.50 | 98.50 | -0.76% | 824,346 |
| Jun 9, 2025 | 98.50 | 99.25 | 98.50 | 99.25 | 99.25 | 0.51% | 229,937 |
| Jun 6, 2025 | 99.50 | 100.00 | 98.50 | 98.75 | 98.75 | -1.00% | 230,194 |
| Jun 5, 2025 | 100.50 | 101.00 | 99.25 | 99.75 | 99.75 | -0.25% | 275,305 |
| Jun 4, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | 161,196 |
| May 30, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 388,838 |
| May 29, 2025 | 103.00 | 104.00 | 100.50 | 102.00 | 102.00 | -0.49% | 460,403 |
| May 28, 2025 | 101.00 | 104.00 | 101.00 | 102.50 | 102.50 | 0.99% | 604,214 |
| May 27, 2025 | 101.00 | 102.50 | 101.00 | 101.50 | 101.50 | 0.50% | 431,584 |
| May 26, 2025 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | -0.49% | 524,159 |
| May 23, 2025 | 101.50 | 102.50 | 101.00 | 101.50 | 101.50 | -0.98% | 333,649 |
| May 22, 2025 | 103.50 | 104.00 | 101.00 | 102.50 | 102.50 | -1.44% | 352,959 |