AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand · Delayed Price · Currency is THB 93.00
+0.25 (0.27%)
May 22, 2026, 4:36 PM ICT
BKK:AEONTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 92.75 | 93.50 | 92.50 | 93.00 | 93.00 | 0.27% | 127,196 |
| May 21, 2026 | 92.50 | 93.25 | 92.50 | 92.75 | 92.75 | 0.54% | 116,618 |
| May 20, 2026 | 92.75 | 93.00 | 92.00 | 92.25 | 92.25 | -0.81% | 132,480 |
| May 19, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 0.81% | 204,627 |
| May 18, 2026 | 93.00 | 93.00 | 91.50 | 92.25 | 92.25 | -0.54% | 357,726 |
| May 15, 2026 | 92.25 | 93.00 | 91.75 | 92.75 | 92.75 | -0.54% | 396,675 |
| May 14, 2026 | 92.25 | 93.25 | 91.25 | 93.25 | 93.25 | 1.08% | 785,864 |
| May 13, 2026 | 92.50 | 92.75 | 92.00 | 92.25 | 92.25 | -0.54% | 393,423 |
| May 12, 2026 | 92.75 | 92.75 | 92.00 | 92.75 | 92.75 | -0.27% | 204,221 |
| May 11, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.33% | 677,252 |
| May 8, 2026 | 94.00 | 94.50 | 93.00 | 94.25 | 94.25 | - | 530,686 |
| May 7, 2026 | 94.75 | 94.75 | 92.75 | 94.25 | 94.25 | -0.26% | 871,100 |
| May 6, 2026 | 94.25 | 95.25 | 93.50 | 94.50 | 94.50 | -1.05% | 817,472 |
| May 5, 2026 | 95.00 | 95.50 | 93.50 | 95.50 | 95.50 | 0.79% | 488,914 |
| Apr 30, 2026 | 94.25 | 95.00 | 93.50 | 94.75 | 94.75 | 0.53% | 471,699 |
| Apr 29, 2026 | 92.00 | 94.25 | 91.75 | 94.25 | 94.25 | 2.45% | 504,051 |
| Apr 28, 2026 | 92.00 | 92.00 | 91.25 | 92.00 | 92.00 | -0.81% | 357,364 |
| Apr 27, 2026 | 90.50 | 92.75 | 90.50 | 92.75 | 92.75 | 2.43% | 552,061 |
| Apr 24, 2026 | 93.25 | 94.00 | 93.00 | 93.50 | 90.55 | 0.27% | 482,591 |
| Apr 23, 2026 | 93.50 | 93.50 | 92.75 | 93.25 | 90.31 | -0.53% | 384,523 |
| Apr 22, 2026 | 92.75 | 93.75 | 92.50 | 93.75 | 90.79 | 1.08% | 533,858 |
| Apr 21, 2026 | 92.25 | 93.25 | 92.25 | 92.75 | 89.82 | 0.54% | 310,081 |
| Apr 20, 2026 | 91.75 | 93.00 | 91.50 | 92.25 | 89.34 | 1.10% | 256,959 |
| Apr 17, 2026 | 93.25 | 93.25 | 90.75 | 91.25 | 88.37 | -1.88% | 551,091 |
| Apr 16, 2026 | 93.75 | 94.25 | 92.75 | 93.00 | 90.07 | -0.80% | 390,262 |
| Apr 10, 2026 | 92.50 | 94.00 | 92.25 | 93.75 | 90.79 | 2.18% | 663,617 |
| Apr 9, 2026 | 94.00 | 94.25 | 91.50 | 91.75 | 88.86 | -2.65% | 873,828 |
| Apr 8, 2026 | 92.00 | 94.50 | 91.25 | 94.25 | 91.28 | 5.90% | 1,551,176 |
| Apr 7, 2026 | 89.75 | 89.75 | 88.50 | 89.00 | 86.19 | -1.11% | 557,472 |
| Apr 3, 2026 | 90.75 | 91.00 | 89.75 | 90.00 | 87.16 | -1.10% | 236,082 |
| Apr 2, 2026 | 91.25 | 92.00 | 90.50 | 91.00 | 88.13 | -1.09% | 490,356 |
| Apr 1, 2026 | 91.25 | 92.50 | 90.50 | 92.00 | 89.10 | 2.22% | 896,168 |
| Mar 31, 2026 | 88.25 | 90.00 | 87.50 | 90.00 | 87.16 | 2.27% | 673,689 |
| Mar 30, 2026 | 88.25 | 88.50 | 87.50 | 88.00 | 85.22 | -0.56% | 438,496 |
| Mar 27, 2026 | 88.50 | 89.00 | 88.00 | 88.50 | 85.71 | 0.28% | 156,161 |
| Mar 26, 2026 | 90.25 | 90.25 | 87.75 | 88.25 | 85.47 | -2.49% | 610,280 |
| Mar 25, 2026 | 88.75 | 91.00 | 88.75 | 90.50 | 87.64 | 2.55% | 378,585 |
| Mar 24, 2026 | 88.50 | 89.50 | 88.25 | 88.25 | 85.47 | 0.86% | 226,332 |
| Mar 23, 2026 | 88.50 | 88.50 | 87.25 | 87.50 | 84.74 | -1.69% | 661,493 |
| Mar 20, 2026 | 89.00 | 89.75 | 88.75 | 89.00 | 86.19 | 0.85% | 134,425 |
| Mar 19, 2026 | 90.25 | 90.25 | 88.25 | 88.25 | 85.47 | -2.49% | 408,955 |
| Mar 18, 2026 | 91.25 | 91.50 | 90.00 | 90.50 | 87.64 | - | 241,859 |
| Mar 17, 2026 | 91.00 | 91.50 | 90.25 | 90.50 | 87.64 | 0.84% | 470,095 |
| Mar 16, 2026 | 90.00 | 90.50 | 89.00 | 89.75 | 86.92 | -0.28% | 199,583 |
| Mar 13, 2026 | 91.00 | 91.25 | 89.50 | 90.00 | 87.16 | -1.37% | 662,030 |
| Mar 12, 2026 | 91.50 | 91.75 | 90.00 | 91.25 | 88.37 | -0.54% | 416,014 |
| Mar 11, 2026 | 92.00 | 93.50 | 91.75 | 91.75 | 88.86 | -0.54% | 499,908 |
| Mar 10, 2026 | 91.25 | 92.75 | 91.25 | 92.25 | 89.34 | 3.07% | 545,234 |
| Mar 9, 2026 | 87.00 | 89.50 | 86.50 | 89.50 | 86.68 | -0.83% | 673,561 |
| Mar 6, 2026 | 89.50 | 90.75 | 89.00 | 90.25 | 87.40 | 0.28% | 355,696 |