AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand · Delayed Price · Currency is THB 97.00
-0.50 (-0.51%)
Sep 3, 2026, 3:48 PM ICT
BKK:AEONTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 98.50 | 99.00 | 97.25 | 97.50 | 97.50 | -1.02% | 701,368 |
| Sep 1, 2026 | 101.50 | 101.50 | 98.50 | 98.50 | 98.50 | -2.48% | 725,734 |
| Aug 31, 2026 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | -0.49% | 425,681 |
| Aug 28, 2026 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | -0.49% | 265,921 |
| Aug 27, 2026 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | -0.97% | 189,124 |
| Aug 26, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 293,190 |
| Aug 25, 2026 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | - | 223,521 |
| Aug 24, 2026 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | -0.97% | 230,591 |
| Aug 21, 2026 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | 0.98% | 255,705 |
| Aug 20, 2026 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | - | 319,309 |
| Aug 19, 2026 | 102.50 | 102.50 | 100.50 | 102.00 | 102.00 | -0.49% | 347,809 |
| Aug 18, 2026 | 102.00 | 102.50 | 100.50 | 102.50 | 102.50 | - | 589,198 |
| Aug 17, 2026 | 100.00 | 102.50 | 99.75 | 102.50 | 102.50 | 1.99% | 471,965 |
| Aug 14, 2026 | 101.50 | 102.50 | 99.50 | 100.50 | 100.50 | -0.99% | 694,723 |
| Aug 13, 2026 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | -0.98% | 521,652 |
| Aug 11, 2026 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | -2.84% | 634,201 |
| Aug 10, 2026 | 105.00 | 105.50 | 102.50 | 105.50 | 105.50 | 0.96% | 562,379 |
| Aug 7, 2026 | 104.50 | 105.00 | 103.50 | 104.50 | 104.50 | - | 369,127 |
| Aug 6, 2026 | 105.50 | 106.00 | 104.50 | 104.50 | 104.50 | -0.48% | 267,378 |
| Aug 5, 2026 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | -0.94% | 533,779 |
| Aug 4, 2026 | 107.50 | 107.50 | 106.00 | 106.00 | 106.00 | -0.93% | 315,679 |
| Aug 3, 2026 | 105.50 | 108.50 | 105.00 | 107.00 | 107.00 | 1.90% | 623,720 |
| Jul 31, 2026 | 105.50 | 106.50 | 104.00 | 105.00 | 105.00 | -0.94% | 469,826 |
| Jul 30, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 308,760 |
| Jul 27, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 304,041 |
| Jul 24, 2026 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -1.42% | 432,178 |
| Jul 23, 2026 | 106.50 | 106.50 | 104.00 | 105.50 | 105.50 | -0.47% | 754,692 |
| Jul 22, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.47% | 1,015,188 |
| Jul 21, 2026 | 110.00 | 110.50 | 106.00 | 106.50 | 106.50 | -2.29% | 977,873 |
| Jul 20, 2026 | 108.50 | 109.00 | 107.50 | 109.00 | 109.00 | 0.93% | 733,855 |
| Jul 17, 2026 | 111.00 | 111.00 | 107.50 | 108.00 | 108.00 | -2.26% | 570,436 |
| Jul 16, 2026 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 1.38% | 603,581 |
| Jul 15, 2026 | 109.00 | 110.50 | 108.00 | 109.00 | 109.00 | - | 781,925 |
| Jul 14, 2026 | 110.00 | 111.50 | 108.50 | 109.00 | 109.00 | -0.91% | 1,008,668 |
| Jul 13, 2026 | 109.50 | 111.50 | 109.00 | 110.00 | 110.00 | - | 738,324 |
| Jul 10, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 4.76% | 1,610,986 |
| Jul 9, 2026 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | 1.94% | 1,118,527 |
| Jul 8, 2026 | 104.50 | 105.00 | 102.00 | 103.00 | 103.00 | -1.44% | 450,893 |
| Jul 7, 2026 | 106.00 | 106.00 | 103.00 | 104.50 | 104.50 | -1.88% | 753,053 |
| Jul 6, 2026 | 105.00 | 106.50 | 104.50 | 106.50 | 106.50 | 0.95% | 792,745 |
| Jul 3, 2026 | 103.50 | 106.00 | 103.50 | 105.50 | 105.50 | 0.96% | 780,561 |
| Jul 2, 2026 | 101.50 | 104.50 | 100.50 | 104.50 | 104.50 | 2.96% | 1,301,817 |
| Jul 1, 2026 | 98.00 | 101.50 | 98.00 | 101.50 | 101.50 | 3.57% | 1,717,785 |
| Jun 30, 2026 | 97.50 | 98.75 | 97.50 | 98.00 | 98.00 | 0.51% | 624,698 |
| Jun 29, 2026 | 98.25 | 98.50 | 97.00 | 97.50 | 97.50 | -0.76% | 999,725 |
| Jun 26, 2026 | 97.75 | 98.25 | 96.75 | 98.25 | 98.25 | 0.26% | 546,587 |
| Jun 25, 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 2.35% | 1,588,010 |
| Jun 24, 2026 | 95.00 | 96.00 | 95.00 | 95.75 | 95.75 | 1.06% | 330,997 |
| Jun 23, 2026 | 95.50 | 95.75 | 94.25 | 94.75 | 94.75 | -0.79% | 320,134 |
| Jun 22, 2026 | 96.00 | 97.00 | 95.25 | 95.50 | 95.50 | -0.78% | 349,832 |