Airports of Thailand PCL (BKK:AOT)
Thailand · Delayed Price · Currency is THB 48.75
+1.00 (2.09%)
At close: Mar 24, 2026
Airports of Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 48.50 | 49.50 | 48.25 | 48.75 | 48.75 | 2.09% | 36,695,640 |
| Mar 23, 2026 | 47.50 | 48.00 | 47.25 | 47.75 | 47.75 | -2.05% | 41,737,396 |
| Mar 20, 2026 | 49.00 | 49.00 | 48.00 | 48.75 | 48.75 | 1.56% | 26,585,780 |
| Mar 19, 2026 | 48.75 | 49.25 | 48.00 | 48.00 | 48.00 | -3.03% | 32,003,089 |
| Mar 18, 2026 | 50.00 | 50.25 | 49.50 | 49.50 | 49.50 | - | 22,548,040 |
| Mar 17, 2026 | 48.75 | 50.25 | 48.75 | 49.50 | 49.50 | 2.59% | 36,988,370 |
| Mar 16, 2026 | 49.00 | 49.00 | 48.00 | 48.25 | 48.25 | -1.53% | 39,622,260 |
| Mar 13, 2026 | 49.75 | 50.00 | 48.75 | 49.00 | 49.00 | -2.97% | 42,055,360 |
| Mar 12, 2026 | 50.25 | 50.75 | 49.50 | 50.50 | 50.50 | -0.98% | 38,816,655 |
| Mar 11, 2026 | 50.00 | 52.50 | 50.00 | 51.00 | 51.00 | 2.51% | 58,160,970 |
| Mar 10, 2026 | 51.00 | 51.00 | 49.50 | 49.75 | 49.75 | 0.51% | 26,289,450 |
| Mar 9, 2026 | 46.75 | 49.50 | 46.50 | 49.50 | 49.50 | -1.98% | 46,872,750 |
| Mar 6, 2026 | 50.00 | 51.00 | 49.50 | 50.50 | 50.50 | -0.98% | 39,003,310 |
| Mar 5, 2026 | 50.50 | 51.00 | 49.50 | 51.00 | 51.00 | 5.15% | 76,213,210 |
| Mar 4, 2026 | 50.00 | 50.25 | 45.00 | 48.50 | 48.50 | -5.83% | 130,405,500 |
| Mar 2, 2026 | 51.25 | 52.75 | 51.25 | 51.50 | 51.50 | -5.50% | 55,430,510 |
| Feb 27, 2026 | 54.25 | 55.50 | 53.75 | 54.50 | 54.50 | - | 56,964,700 |
| Feb 26, 2026 | 53.00 | 54.50 | 52.75 | 54.50 | 54.50 | 2.35% | 43,460,200 |
| Feb 25, 2026 | 52.75 | 53.50 | 51.75 | 53.25 | 53.25 | 1.91% | 66,157,960 |
| Feb 24, 2026 | 53.25 | 53.25 | 51.00 | 52.25 | 52.25 | -2.34% | 105,336,700 |
| Feb 23, 2026 | 56.50 | 57.25 | 52.75 | 53.50 | 53.50 | -5.31% | 90,691,200 |
| Feb 20, 2026 | 56.25 | 56.50 | 56.00 | 56.50 | 56.50 | 0.44% | 18,684,710 |
| Feb 19, 2026 | 56.75 | 57.00 | 56.25 | 56.25 | 56.25 | -0.88% | 38,816,430 |
| Feb 18, 2026 | 56.50 | 56.75 | 56.00 | 56.75 | 56.75 | 0.89% | 23,936,500 |
| Feb 17, 2026 | 56.25 | 57.00 | 56.00 | 56.25 | 56.25 | - | 40,127,930 |
| Feb 16, 2026 | 58.00 | 58.25 | 56.25 | 56.25 | 56.25 | -2.17% | 52,604,220 |
| Feb 13, 2026 | 56.75 | 57.75 | 56.25 | 57.50 | 57.50 | 0.88% | 52,882,980 |
| Feb 12, 2026 | 56.00 | 57.25 | 56.00 | 57.00 | 57.00 | 0.88% | 37,910,970 |
| Feb 11, 2026 | 57.25 | 57.50 | 56.25 | 56.50 | 56.50 | -1.74% | 22,513,820 |
| Feb 10, 2026 | 58.00 | 58.25 | 56.25 | 57.50 | 57.50 | -1.29% | 62,903,730 |
| Feb 9, 2026 | 56.75 | 59.00 | 56.50 | 58.25 | 58.25 | 9.91% | 143,963,500 |
| Feb 6, 2026 | 52.00 | 53.25 | 51.75 | 53.00 | 53.00 | 2.42% | 33,164,260 |
| Feb 5, 2026 | 52.25 | 52.50 | 51.25 | 51.75 | 51.75 | -0.96% | 19,813,510 |
| Feb 4, 2026 | 51.50 | 52.25 | 51.25 | 52.25 | 52.25 | 0.97% | 15,191,120 |
| Feb 3, 2026 | 51.25 | 53.00 | 51.00 | 51.75 | 51.75 | 1.47% | 44,312,190 |
| Feb 2, 2026 | 50.00 | 51.00 | 49.75 | 51.00 | 51.00 | 1.49% | 26,458,610 |
| Jan 30, 2026 | 51.50 | 51.75 | 50.00 | 50.25 | 50.25 | -2.90% | 37,780,610 |
| Jan 29, 2026 | 52.25 | 52.25 | 51.50 | 51.75 | 51.75 | -0.96% | 17,882,200 |
| Jan 28, 2026 | 51.50 | 52.50 | 51.25 | 52.25 | 52.25 | 1.95% | 20,452,390 |
| Jan 27, 2026 | 50.75 | 51.75 | 50.75 | 51.25 | 51.25 | - | 31,537,930 |
| Jan 26, 2026 | 51.75 | 51.75 | 50.25 | 51.25 | 51.25 | -0.97% | 22,869,060 |
| Jan 23, 2026 | 52.00 | 52.75 | 51.50 | 51.75 | 51.75 | -0.48% | 20,099,210 |
| Jan 22, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 30,646,830 |
| Jan 21, 2026 | 53.25 | 53.50 | 52.75 | 53.00 | 53.00 | - | 25,780,460 |
| Jan 20, 2026 | 52.00 | 53.25 | 51.75 | 53.00 | 53.00 | 2.42% | 26,859,090 |
| Jan 19, 2026 | 52.00 | 52.25 | 51.25 | 51.75 | 51.75 | -0.96% | 18,200,200 |
| Jan 16, 2026 | 51.50 | 52.25 | 50.75 | 52.25 | 52.25 | 1.95% | 33,454,969 |
| Jan 15, 2026 | 51.00 | 51.50 | 50.50 | 51.25 | 51.25 | 0.49% | 20,202,554 |
| Jan 14, 2026 | 50.75 | 51.75 | 50.00 | 51.00 | 51.00 | 0.49% | 20,576,410 |
| Jan 13, 2026 | 51.25 | 51.50 | 50.50 | 50.75 | 50.75 | -0.49% | 13,866,420 |