AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand · Delayed Price · Currency is THB 107.50
+4.00 (3.86%)
Dec 30, 2025, 4:39 PM ICT
BKK:AEONTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 103.50 | 107.50 | 103.50 | 107.50 | 107.50 | 3.86% | 495,064 |
| Dec 29, 2025 | 101.50 | 106.00 | 101.00 | 103.50 | 103.50 | 2.99% | 599,610 |
| Dec 26, 2025 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | -0.99% | 138,213 |
| Dec 25, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | -0.49% | 85,886 |
| Dec 24, 2025 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | -0.49% | 68,635 |
| Dec 23, 2025 | 101.00 | 102.50 | 100.50 | 102.50 | 102.50 | 1.49% | 294,649 |
| Dec 22, 2025 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | -0.49% | 249,215 |
| Dec 19, 2025 | 99.75 | 102.00 | 99.75 | 101.50 | 101.50 | 2.01% | 347,027 |
| Dec 18, 2025 | 101.50 | 101.50 | 99.00 | 99.50 | 99.50 | -1.97% | 237,751 |
| Dec 17, 2025 | 100.00 | 102.50 | 99.75 | 101.50 | 101.50 | 1.75% | 506,053 |
| Dec 16, 2025 | 101.00 | 101.50 | 99.00 | 99.75 | 99.75 | -0.25% | 109,884 |
| Dec 15, 2025 | 100.50 | 101.50 | 99.25 | 100.00 | 100.00 | - | 241,570 |
| Dec 12, 2025 | 97.00 | 100.50 | 96.50 | 100.00 | 100.00 | 3.09% | 289,797 |
| Dec 11, 2025 | 96.75 | 97.25 | 96.00 | 97.00 | 97.00 | 1.04% | 97,321 |
| Dec 9, 2025 | 96.00 | 96.50 | 96.00 | 96.00 | 96.00 | -0.26% | 48,334 |
| Dec 8, 2025 | 96.00 | 97.75 | 95.75 | 96.25 | 96.25 | 0.52% | 270,550 |
| Dec 4, 2025 | 96.25 | 96.50 | 95.50 | 95.75 | 95.75 | -0.52% | 120,828 |
| Dec 3, 2025 | 96.50 | 96.75 | 95.50 | 96.25 | 96.25 | 0.52% | 138,722 |
| Dec 2, 2025 | 97.25 | 97.25 | 95.50 | 95.75 | 95.75 | -1.29% | 222,141 |
| Dec 1, 2025 | 96.00 | 98.00 | 95.75 | 97.00 | 97.00 | 1.04% | 233,477 |
| Nov 28, 2025 | 95.25 | 96.50 | 95.25 | 96.00 | 96.00 | 1.32% | 81,342 |
| Nov 27, 2025 | 95.00 | 95.75 | 94.50 | 94.75 | 94.75 | -0.52% | 186,585 |
| Nov 26, 2025 | 96.50 | 96.50 | 94.75 | 95.25 | 95.25 | -1.04% | 185,043 |
| Nov 25, 2025 | 95.50 | 96.75 | 95.50 | 96.25 | 96.25 | 0.79% | 165,963 |
| Nov 24, 2025 | 94.50 | 96.75 | 94.25 | 95.50 | 95.50 | - | 245,920 |
| Nov 21, 2025 | 97.50 | 97.50 | 94.25 | 95.50 | 95.50 | -2.05% | 333,472 |
| Nov 20, 2025 | 95.50 | 97.50 | 95.25 | 97.50 | 97.50 | 2.63% | 398,521 |
| Nov 19, 2025 | 95.75 | 95.75 | 93.50 | 95.00 | 95.00 | -1.04% | 672,293 |
| 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 |