Airports of Thailand PCL (BKK:AOT)
Thailand · Delayed Price · Currency is THB 53.00
+1.25 (2.42%)
At close: Feb 6, 2026
Airports of Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 53.50 | 54.50 | 53.25 | 54.50 | 54.50 | 1.87% | 35,766,970 |
| Dec 15, 2025 | 50.50 | 53.50 | 50.50 | 53.50 | 53.50 | 7.00% | 45,838,460 |
| Dec 12, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -4.76% | 67,345,730 |
| Dec 11, 2025 | 53.50 | 54.00 | 52.00 | 52.50 | 52.50 | -2.78% | 37,862,690 |
| Dec 9, 2025 | 53.50 | 54.50 | 53.00 | 54.00 | 53.19 | 1.89% | 45,836,550 |
| Dec 8, 2025 | 53.50 | 55.75 | 52.75 | 53.00 | 52.21 | - | 76,447,300 |
| Dec 4, 2025 | 51.25 | 53.00 | 50.75 | 53.00 | 52.21 | 11.58% | 122,957,600 |
| Dec 3, 2025 | 45.25 | 48.75 | 45.25 | 47.50 | 46.79 | 4.97% | 86,420,150 |
| Dec 2, 2025 | 44.75 | 45.25 | 44.25 | 45.25 | 44.57 | 1.69% | 18,791,090 |
| Dec 1, 2025 | 43.50 | 44.50 | 43.50 | 44.50 | 43.83 | 2.30% | 31,069,060 |
| Nov 28, 2025 | 44.00 | 44.25 | 43.00 | 43.50 | 42.85 | -0.57% | 24,335,190 |
| Nov 27, 2025 | 44.00 | 44.25 | 43.25 | 43.75 | 43.09 | - | 17,851,140 |
| Nov 26, 2025 | 43.75 | 45.00 | 43.50 | 43.75 | 43.09 | - | 31,887,320 |
| Nov 25, 2025 | 41.75 | 44.00 | 41.75 | 43.75 | 43.09 | 6.06% | 84,009,510 |
| Nov 24, 2025 | 41.25 | 41.75 | 40.75 | 41.25 | 40.63 | 0.61% | 29,282,080 |