Airports of Thailand PCL (BKK:AOT)
Thailand · Delayed Price · Currency is THB 54.50
0.00 (0.00%)
At close: Feb 27, 2026
Airports of Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 51.75 | 52.00 | 50.75 | 51.00 | 51.00 | -1.45% | 14,708,610 |
| Jan 9, 2026 | 51.25 | 52.50 | 51.25 | 51.75 | 51.75 | 0.49% | 19,177,370 |
| Jan 8, 2026 | 50.75 | 52.00 | 50.75 | 51.50 | 51.50 | 0.49% | 24,967,440 |
| Jan 7, 2026 | 51.50 | 51.75 | 50.75 | 51.25 | 51.25 | -0.49% | 27,781,800 |
| Jan 6, 2026 | 53.50 | 53.75 | 51.00 | 51.50 | 51.50 | -5.50% | 60,663,540 |
| Jan 5, 2026 | 53.50 | 55.00 | 53.00 | 54.50 | 54.50 | 2.83% | 32,176,588 |
| Dec 30, 2025 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | 15,003,070 |
| Dec 29, 2025 | 53.75 | 54.00 | 53.00 | 53.50 | 53.50 | -0.47% | 15,617,670 |
| Dec 26, 2025 | 54.25 | 54.25 | 53.50 | 53.75 | 53.75 | -0.92% | 8,837,139 |
| Dec 25, 2025 | 54.00 | 54.25 | 53.75 | 54.25 | 54.25 | - | 6,481,707 |
| Dec 24, 2025 | 54.75 | 54.75 | 53.50 | 54.25 | 54.25 | -1.36% | 20,222,790 |
| Dec 23, 2025 | 53.75 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 24,705,500 |
| Dec 22, 2025 | 54.50 | 54.50 | 53.00 | 53.50 | 53.50 | -1.38% | 30,971,970 |
| Dec 19, 2025 | 55.00 | 55.00 | 53.50 | 54.25 | 54.25 | -1.36% | 28,227,230 |
| Dec 18, 2025 | 54.00 | 55.00 | 53.75 | 55.00 | 55.00 | 2.33% | 24,353,940 |
| Dec 17, 2025 | 54.50 | 54.75 | 53.50 | 53.75 | 53.75 | -1.38% | 25,050,850 |