AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand · Delayed Price · Currency is THB 88.25
+0.25 (0.28%)
Nov 3, 2026, 4:39 PM ICT
BKK:AEONTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 88.25 | 88.25 | 87.75 | 88.25 | 88.25 | 0.28% | 374,161 |
| Nov 2, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -0.56% | 430,253 |
| Oct 30, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | -0.28% | 360,649 |
| Oct 29, 2026 | 89.50 | 89.50 | 88.75 | 88.75 | 88.75 | -0.28% | 558,951 |
| Oct 28, 2026 | 89.25 | 89.75 | 89.00 | 89.00 | 89.00 | -0.28% | 326,342 |
| Oct 27, 2026 | 89.25 | 89.50 | 89.00 | 89.25 | 89.25 | - | 210,694 |
| Oct 26, 2026 | 89.50 | 89.50 | 88.50 | 89.25 | 89.25 | -0.28% | 613,757 |
| Oct 22, 2026 | 89.50 | 89.75 | 89.00 | 89.50 | 89.50 | - | 442,534 |
| Oct 21, 2026 | 89.50 | 89.50 | 88.75 | 89.50 | 89.50 | 0.28% | 1,062,864 |
| Oct 20, 2026 | 93.00 | 93.00 | 91.75 | 92.25 | 89.25 | -0.54% | 865,242 |
| Oct 19, 2026 | 93.25 | 94.00 | 92.75 | 92.75 | 89.73 | -0.27% | 752,813 |
| Oct 15, 2026 | 93.00 | 93.75 | 92.50 | 93.00 | 89.98 | - | 664,940 |
| Oct 14, 2026 | 92.00 | 93.25 | 91.25 | 93.00 | 89.98 | 1.64% | 610,371 |
| Oct 12, 2026 | 90.50 | 92.00 | 90.50 | 91.50 | 88.52 | 1.39% | 797,298 |
| Oct 9, 2026 | 92.00 | 92.00 | 90.00 | 90.25 | 87.32 | -1.10% | 1,118,330 |
| Oct 8, 2026 | 92.25 | 92.75 | 90.75 | 91.25 | 88.28 | 1.11% | 1,285,913 |
| Oct 7, 2026 | 90.25 | 91.00 | 89.75 | 90.25 | 87.32 | 0.28% | 693,497 |
| Oct 6, 2026 | 90.50 | 90.50 | 89.50 | 90.00 | 87.07 | -0.55% | 643,959 |
| Oct 5, 2026 | 90.25 | 91.00 | 90.00 | 90.50 | 87.56 | - | 386,539 |
| Oct 2, 2026 | 89.75 | 90.75 | 89.25 | 90.50 | 87.56 | 0.84% | 651,052 |
| Oct 1, 2026 | 92.25 | 92.25 | 89.25 | 89.75 | 86.83 | -2.45% | 1,778,081 |
| Sep 30, 2026 | 94.25 | 94.25 | 91.00 | 92.00 | 89.01 | -2.13% | 1,841,224 |
| Sep 29, 2026 | 95.00 | 95.50 | 94.00 | 94.00 | 90.94 | -1.57% | 1,065,427 |
| Sep 28, 2026 | 95.00 | 96.00 | 94.50 | 95.50 | 92.39 | - | 509,343 |
| Sep 25, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 92.39 | - | 505,543 |
| Sep 24, 2026 | 96.50 | 96.50 | 95.50 | 95.50 | 92.39 | -1.04% | 567,746 |
| Sep 23, 2026 | 98.25 | 98.25 | 96.25 | 96.50 | 93.36 | -1.53% | 1,269,971 |
| Sep 22, 2026 | 98.00 | 98.50 | 97.75 | 98.00 | 94.81 | 0.26% | 188,068 |
| Sep 21, 2026 | 97.25 | 98.25 | 97.25 | 97.75 | 94.57 | 0.51% | 277,184 |
| Sep 18, 2026 | 97.50 | 97.75 | 97.00 | 97.25 | 94.09 | - | 384,104 |
| Sep 17, 2026 | 97.25 | 98.50 | 97.25 | 97.25 | 94.09 | - | 533,486 |
| Sep 16, 2026 | 97.00 | 98.00 | 96.75 | 97.25 | 94.09 | 0.52% | 460,203 |
| Sep 15, 2026 | 96.00 | 97.75 | 96.00 | 96.75 | 93.60 | 0.78% | 332,453 |
| Sep 14, 2026 | 97.75 | 97.75 | 96.00 | 96.00 | 92.88 | -2.04% | 477,782 |
| Sep 11, 2026 | 97.25 | 98.00 | 96.50 | 98.00 | 94.81 | 0.77% | 459,068 |
| Sep 10, 2026 | 98.00 | 98.25 | 97.25 | 97.25 | 94.09 | -0.51% | 320,071 |
| Sep 9, 2026 | 98.00 | 98.50 | 97.25 | 97.75 | 94.57 | -0.51% | 301,618 |
| Sep 8, 2026 | 98.75 | 99.25 | 98.00 | 98.25 | 95.05 | -0.25% | 259,589 |
| Sep 7, 2026 | 98.25 | 99.25 | 98.25 | 98.50 | 95.30 | - | 203,724 |
| Sep 4, 2026 | 98.00 | 98.50 | 97.50 | 98.50 | 95.30 | 0.77% | 430,768 |
| Sep 3, 2026 | 98.00 | 98.25 | 97.00 | 97.75 | 94.57 | 0.26% | 723,794 |
| Sep 2, 2026 | 98.50 | 99.00 | 97.25 | 97.50 | 94.33 | -1.02% | 701,368 |
| Sep 1, 2026 | 101.50 | 101.50 | 98.50 | 98.50 | 95.30 | -2.48% | 725,734 |
| Aug 31, 2026 | 101.50 | 102.00 | 100.50 | 101.00 | 97.72 | -0.49% | 425,681 |
| Aug 28, 2026 | 102.00 | 102.50 | 101.50 | 101.50 | 98.20 | -0.49% | 265,921 |
| Aug 27, 2026 | 103.50 | 103.50 | 101.50 | 102.00 | 98.68 | -0.97% | 189,124 |
| Aug 26, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 99.65 | 0.98% | 293,190 |
| Aug 25, 2026 | 101.50 | 102.50 | 101.50 | 102.00 | 98.68 | - | 223,521 |
| Aug 24, 2026 | 103.00 | 103.00 | 100.50 | 102.00 | 98.68 | -0.97% | 230,591 |
| Aug 21, 2026 | 102.50 | 103.50 | 102.50 | 103.00 | 99.65 | 0.98% | 255,705 |