BKK:AEONTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.80%	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
Mar 5, 2026	92.00	92.00	88.75	90.00	87.16	0.28%	1,003,644
Mar 4, 2026	91.75	92.00	87.00	89.75	86.92	-4.01%	2,501,890
Mar 2, 2026	96.25	97.00	93.50	93.50	90.55	-4.59%	1,998,621
Feb 27, 2026	99.25	99.50	98.00	98.00	94.91	-1.26%	1,274,394
Feb 26, 2026	98.50	100.00	98.50	99.25	96.12	1.53%	2,266,944
Feb 25, 2026	96.75	99.00	96.25	97.75	94.67	1.30%	1,886,711
Feb 24, 2026	96.25	96.75	95.75	96.50	93.46	-	1,459,250
Feb 23, 2026	99.00	99.00	96.00	96.50	93.46	-2.28%	1,763,384
Feb 20, 2026	100.50	100.50	98.25	98.75	95.63	-2.23%	2,326,383
Feb 19, 2026	102.50	103.50	100.50	101.00	97.81	-1.46%	3,068,101
Feb 18, 2026	102.00	102.50	99.25	102.50	99.27	1.99%	2,750,186
Feb 17, 2026	99.00	101.00	98.75	100.50	97.33	1.52%	2,127,402
Feb 16, 2026	99.75	100.00	98.75	99.00	95.88	-	809,597
Feb 13, 2026	100.00	100.00	97.75	99.00	95.88	-1.98%	1,508,954