Airports of Thailand PCL (BKK:AOT)
Thailand flag Thailand · Delayed Price · Currency is THB
37.50
-0.25 (-0.66%)
Aug 22, 2025, 4:43 PM ICT

Airports of Thailand PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202537.7538.0037.5037.5037.50-0.66%8,124,406
Aug 21, 202538.2538.2537.2537.7537.75-0.66%20,288,584
Aug 20, 202537.7538.2537.0038.0038.00-21,218,124
Aug 19, 202537.7538.7537.7538.0038.000.66%14,036,392
Aug 18, 202538.7539.0037.5037.7537.75-3.21%28,517,720
Aug 15, 202538.5039.5038.5039.0039.001.30%16,939,308
Aug 14, 202539.7540.0038.2538.5038.50-3.75%52,092,655
Aug 13, 202540.0040.7539.5040.0040.000.63%25,108,897
Aug 8, 202540.2540.5039.5039.7539.75-1.85%15,762,458
Aug 7, 202540.0041.0039.7540.5040.501.25%28,880,442
Aug 6, 202541.2541.2540.0040.0040.001.27%29,921,363
Aug 5, 202539.7540.2539.2539.5039.50-0.63%33,214,373
Aug 4, 202539.5040.0039.0039.7539.750.63%28,782,892
Aug 1, 202541.2541.5039.2539.5039.50-3.66%37,974,552
Jul 31, 202542.0042.2540.5041.0041.00-2.96%39,333,233
Jul 30, 202542.0042.7541.5042.2542.250.60%28,141,327
Jul 29, 202542.0042.2541.0042.0042.00-48,988,453
Jul 25, 202539.0042.2538.7542.0042.007.69%111,386,158
Jul 24, 202538.5039.2538.2539.0039.000.65%32,448,018
Jul 23, 202538.0039.2537.7538.7538.753.33%33,888,109
Jul 22, 202539.0039.2537.2537.5037.50-2.60%39,097,393
Jul 21, 202539.2539.7538.5038.5038.50-1.28%28,819,785
Jul 18, 202540.0040.2538.2539.0039.00-3.11%63,237,784
Jul 17, 202536.7540.5036.2540.2540.2511.03%166,771,066
Jul 16, 202536.0037.2535.7536.2536.251.40%86,470,861
Jul 15, 202534.2536.0033.7535.7535.756.72%115,072,238
Jul 14, 202531.5033.5031.5033.5033.505.51%58,760,326
Jul 11, 202530.7532.2530.7531.7531.754.10%37,176,605
Jul 9, 202530.2530.7530.0030.5030.500.83%10,806,395
Jul 8, 202530.2530.5029.7530.2530.25-0.82%10,986,983
Jul 7, 202530.2530.7530.0030.5030.500.83%9,727,459
Jul 4, 202531.2531.2530.2530.2530.25-3.20%14,011,834
Jul 3, 202530.2531.2530.2531.2531.253.31%18,512,677
Jul 2, 202530.2530.5029.7530.2530.25-1.63%16,714,110
Jul 1, 202530.2530.7529.7530.7530.751.65%24,303,444
Jun 30, 202530.5030.5029.5030.2530.25-0.82%35,704,133
Jun 27, 202531.2531.2530.0030.5030.50-2.40%49,371,418
Jun 26, 202531.7532.0031.0031.2531.25-2.34%42,092,474
Jun 25, 202530.2532.7530.0032.0032.004.92%77,596,877
Jun 24, 202529.7530.7529.0030.5030.505.17%79,506,782
Jun 23, 202528.0029.2527.7529.0029.002.65%48,565,757
Jun 20, 202528.2528.5027.7528.2528.251.80%50,090,961
Jun 19, 202527.5028.5027.0027.7527.75-0.89%54,711,169
Jun 18, 202528.5029.2527.7528.0028.00-1.75%51,275,084
Jun 17, 202527.5028.7527.2528.5028.504.59%61,708,146
Jun 16, 202529.5029.7526.7527.2527.25-8.40%148,963,472
Jun 13, 202531.7531.7528.5029.7529.75-7.03%138,161,479
Jun 12, 202532.5032.5032.0032.0032.00-1.54%12,570,227
Jun 11, 202532.0033.0032.0032.5032.502.36%35,341,650
Jun 10, 202531.7532.5031.5031.7531.75-15,379,191