Airports of Thailand PCL (BKK:AOT)
Thailand · Delayed Price · Currency is THB 39.75
+0.50 (1.27%)
Oct 28, 2025, 4:39 PM ICT
Airports of Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 39.50 | 39.75 | 39.50 | 39.50 | 39.50 | 0.64% | 668,600 |
| Oct 27, 2025 | 40.00 | 40.00 | 39.25 | 39.25 | 39.25 | -1.26% | 20,090,221 |
| Oct 24, 2025 | 39.75 | 40.25 | 39.50 | 39.75 | 39.75 | 0.63% | 23,426,883 |
| Oct 22, 2025 | 39.75 | 40.50 | 39.00 | 39.50 | 39.50 | -0.63% | 37,585,807 |
| Oct 21, 2025 | 40.25 | 40.50 | 39.50 | 39.75 | 39.75 | -1.24% | 16,698,606 |
| Oct 20, 2025 | 40.75 | 41.50 | 40.00 | 40.25 | 40.25 | - | 20,760,811 |
| Oct 17, 2025 | 40.00 | 41.50 | 39.75 | 40.25 | 40.25 | - | 38,939,890 |
| Oct 16, 2025 | 41.00 | 41.50 | 40.00 | 40.25 | 40.25 | -1.23% | 22,629,289 |
| Oct 15, 2025 | 40.75 | 41.00 | 39.75 | 40.75 | 40.75 | 2.52% | 19,527,586 |
| Oct 14, 2025 | 41.00 | 41.00 | 39.25 | 39.75 | 39.75 | -3.05% | 33,254,021 |
| Oct 10, 2025 | 43.25 | 43.25 | 40.75 | 41.00 | 41.00 | -4.65% | 32,698,485 |
| Oct 9, 2025 | 42.00 | 43.00 | 41.75 | 43.00 | 43.00 | 1.78% | 23,735,419 |
| Oct 8, 2025 | 42.50 | 42.75 | 42.00 | 42.25 | 42.25 | -0.59% | 13,171,457 |
| Oct 7, 2025 | 41.75 | 42.75 | 41.25 | 42.50 | 42.50 | 2.41% | 21,364,852 |
| Oct 6, 2025 | 43.50 | 43.50 | 41.00 | 41.50 | 41.50 | -4.60% | 61,653,685 |
| Oct 3, 2025 | 42.00 | 44.00 | 41.75 | 43.50 | 43.50 | 4.19% | 64,097,618 |
| Oct 2, 2025 | 41.75 | 42.00 | 41.25 | 41.75 | 41.75 | - | 11,568,817 |
| Oct 1, 2025 | 40.50 | 41.75 | 40.25 | 41.75 | 41.75 | 3.09% | 45,821,848 |
| Sep 30, 2025 | 40.00 | 40.75 | 39.75 | 40.50 | 40.50 | 1.89% | 37,282,120 |
| Sep 29, 2025 | 39.75 | 40.00 | 39.25 | 39.75 | 39.75 | 1.27% | 14,664,521 |
| Sep 26, 2025 | 39.75 | 39.75 | 39.00 | 39.25 | 39.25 | -1.88% | 14,121,257 |
| Sep 25, 2025 | 39.75 | 40.00 | 39.25 | 40.00 | 40.00 | 0.63% | 18,379,790 |
| Sep 24, 2025 | 39.00 | 40.00 | 39.00 | 39.75 | 39.75 | 1.92% | 17,328,719 |
| Sep 23, 2025 | 39.00 | 39.75 | 38.75 | 39.00 | 39.00 | 0.65% | 21,399,744 |
| Sep 22, 2025 | 39.00 | 39.50 | 38.50 | 38.75 | 38.75 | -0.64% | 16,126,969 |
| Sep 19, 2025 | 40.00 | 40.00 | 38.75 | 39.00 | 39.00 | -1.89% | 29,054,634 |
| Sep 18, 2025 | 39.75 | 40.00 | 39.00 | 39.75 | 39.75 | 0.63% | 22,763,017 |
| Sep 17, 2025 | 39.75 | 40.25 | 39.25 | 39.50 | 39.50 | -1.25% | 31,894,767 |
| Sep 16, 2025 | 38.75 | 40.00 | 38.50 | 40.00 | 40.00 | 3.90% | 42,183,843 |
| Sep 15, 2025 | 38.50 | 38.75 | 37.75 | 38.50 | 38.50 | - | 14,452,475 |
| Sep 12, 2025 | 38.25 | 39.00 | 38.00 | 38.50 | 38.50 | 1.99% | 21,984,597 |
| Sep 11, 2025 | 38.00 | 38.00 | 37.00 | 37.75 | 37.75 | -0.66% | 24,901,496 |
| Sep 10, 2025 | 38.50 | 38.50 | 37.50 | 38.00 | 38.00 | -1.30% | 20,170,157 |
| Sep 9, 2025 | 38.00 | 38.75 | 37.75 | 38.50 | 38.50 | 1.99% | 18,838,558 |
| Sep 8, 2025 | 38.75 | 39.00 | 37.75 | 37.75 | 37.75 | -1.95% | 31,085,685 |
| Sep 5, 2025 | 37.50 | 38.75 | 37.00 | 38.50 | 38.50 | 3.36% | 30,081,233 |
| Sep 4, 2025 | 37.00 | 38.75 | 37.00 | 37.25 | 37.25 | 1.36% | 34,445,144 |
| Sep 3, 2025 | 36.00 | 37.00 | 35.75 | 36.75 | 36.75 | 1.38% | 18,638,843 |
| Sep 2, 2025 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | - | 7,170,316 |
| Sep 1, 2025 | 35.50 | 36.50 | 35.00 | 36.25 | 36.25 | 0.69% | 24,442,644 |
| Aug 29, 2025 | 36.50 | 36.75 | 35.75 | 36.00 | 36.00 | -2.04% | 26,180,299 |
| Aug 28, 2025 | 36.75 | 37.25 | 36.50 | 36.75 | 36.75 | - | 19,355,935 |
| Aug 27, 2025 | 37.00 | 37.50 | 36.50 | 36.75 | 36.75 | -0.68% | 22,228,528 |
| Aug 26, 2025 | 37.50 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 50,887,044 |
| Aug 25, 2025 | 38.00 | 38.75 | 37.50 | 38.00 | 38.00 | 1.33% | 17,015,772 |
| Aug 22, 2025 | 37.75 | 38.00 | 37.50 | 37.50 | 37.50 | -0.66% | 8,124,406 |
| Aug 21, 2025 | 38.25 | 38.25 | 37.25 | 37.75 | 37.75 | -0.66% | 20,288,584 |
| Aug 20, 2025 | 37.75 | 38.25 | 37.00 | 38.00 | 38.00 | - | 21,218,124 |
| Aug 19, 2025 | 37.75 | 38.75 | 37.75 | 38.00 | 38.00 | 0.66% | 14,036,392 |
| Aug 18, 2025 | 38.75 | 39.00 | 37.50 | 37.75 | 37.75 | -3.21% | 28,517,720 |