AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand · Delayed Price · Currency is THB 96.50
-1.50 (-1.53%)
Sep 23, 2026, 4:35 PM ICT
BKK:AEONTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 98.25 | 98.25 | 96.25 | 96.50 | 96.50 | -1.53% | 1,269,971 |
| Sep 22, 2026 | 98.00 | 98.50 | 97.75 | 98.00 | 98.00 | 0.26% | 188,068 |
| Sep 21, 2026 | 97.25 | 98.25 | 97.25 | 97.75 | 97.75 | 0.51% | 277,184 |
| Sep 18, 2026 | 97.50 | 97.75 | 97.00 | 97.25 | 97.25 | - | 384,104 |
| Sep 17, 2026 | 97.25 | 98.50 | 97.25 | 97.25 | 97.25 | - | 533,486 |
| Sep 16, 2026 | 97.00 | 98.00 | 96.75 | 97.25 | 97.25 | 0.52% | 460,203 |
| Sep 15, 2026 | 96.00 | 97.75 | 96.00 | 96.75 | 96.75 | 0.78% | 332,453 |
| Sep 14, 2026 | 97.75 | 97.75 | 96.00 | 96.00 | 96.00 | -2.04% | 477,782 |
| Sep 11, 2026 | 97.25 | 98.00 | 96.50 | 98.00 | 98.00 | 0.77% | 459,068 |
| Sep 10, 2026 | 98.00 | 98.25 | 97.25 | 97.25 | 97.25 | -0.51% | 320,071 |
| Sep 9, 2026 | 98.00 | 98.50 | 97.25 | 97.75 | 97.75 | -0.51% | 301,618 |
| Sep 8, 2026 | 98.75 | 99.25 | 98.00 | 98.25 | 98.25 | -0.25% | 259,589 |
| Sep 7, 2026 | 98.25 | 99.25 | 98.25 | 98.50 | 98.50 | - | 203,724 |
| Sep 4, 2026 | 98.00 | 98.50 | 97.50 | 98.50 | 98.50 | 0.77% | 430,768 |
| Sep 3, 2026 | 98.00 | 98.25 | 97.00 | 97.75 | 97.75 | 0.26% | 723,794 |
| 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 |