AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand · Delayed Price · Currency is THB 104.00
-1.50 (-1.42%)
Jul 24, 2026, 4:35 PM ICT
BKK:AEONTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 105.50 | 105.50 | 103.50 | 104.50 | - | -0.95% | 401,809 |
| 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 |
| Jun 19, 2026 | 95.50 | 96.75 | 95.25 | 96.25 | 96.25 | 1.05% | 412,013 |
| Jun 18, 2026 | 97.25 | 97.25 | 94.75 | 95.25 | 95.25 | -2.06% | 1,018,259 |
| Jun 17, 2026 | 95.25 | 97.50 | 95.00 | 97.25 | 97.25 | 1.83% | 1,046,328 |
| Jun 16, 2026 | 95.75 | 96.50 | 95.25 | 95.50 | 95.50 | -0.26% | 442,785 |
| Jun 15, 2026 | 96.00 | 96.00 | 95.00 | 95.75 | 95.75 | - | 479,959 |
| Jun 12, 2026 | 94.75 | 96.00 | 94.50 | 95.75 | 95.75 | 1.06% | 570,787 |
| Jun 11, 2026 | 93.50 | 95.00 | 93.25 | 94.75 | 94.75 | 0.53% | 360,594 |
| Jun 10, 2026 | 93.75 | 94.25 | 93.50 | 94.25 | 94.25 | 0.80% | 352,635 |
| Jun 9, 2026 | 94.00 | 94.50 | 93.50 | 93.50 | 93.50 | -0.27% | 231,695 |
| Jun 8, 2026 | 94.75 | 95.00 | 93.75 | 93.75 | 93.75 | -1.57% | 417,900 |
| Jun 5, 2026 | 93.50 | 96.75 | 93.50 | 95.25 | 95.25 | 1.60% | 1,063,140 |
| Jun 4, 2026 | 94.50 | 94.50 | 93.50 | 93.75 | 93.75 | -0.53% | 453,068 |
| Jun 2, 2026 | 94.25 | 94.50 | 93.25 | 94.25 | 94.25 | -0.53% | 651,099 |
| May 29, 2026 | 94.25 | 95.75 | 94.25 | 94.75 | 94.75 | 0.53% | 1,025,161 |
| May 28, 2026 | 95.00 | 95.00 | 94.00 | 94.25 | 94.25 | -0.53% | 297,115 |
| May 27, 2026 | 94.75 | 94.75 | 93.75 | 94.75 | 94.75 | 0.80% | 520,226 |
| May 26, 2026 | 94.25 | 95.00 | 94.00 | 94.00 | 94.00 | -0.27% | 493,936 |
| May 25, 2026 | 93.25 | 94.25 | 93.25 | 94.25 | 94.25 | 1.34% | 451,164 |
| 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 |