Airports of Thailand PCL (BKK:AOT)
Thailand · Delayed Price · Currency is THB 39.50
-0.50 (-1.25%)
Sep 17, 2025, 4:36 PM ICT
Airports of Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 38.50 | 39.50 | 38.50 | 39.00 | 39.00 | 1.30% | 16,939,308 |
| Aug 14, 2025 | 39.75 | 40.00 | 38.25 | 38.50 | 38.50 | -3.75% | 52,092,655 |
| Aug 13, 2025 | 40.00 | 40.75 | 39.50 | 40.00 | 40.00 | 0.63% | 25,108,897 |
| Aug 8, 2025 | 40.25 | 40.50 | 39.50 | 39.75 | 39.75 | -1.85% | 15,762,458 |
| Aug 7, 2025 | 40.00 | 41.00 | 39.75 | 40.50 | 40.50 | 1.25% | 28,880,442 |
| Aug 6, 2025 | 41.25 | 41.25 | 40.00 | 40.00 | 40.00 | 1.27% | 29,921,363 |
| Aug 5, 2025 | 39.75 | 40.25 | 39.25 | 39.50 | 39.50 | -0.63% | 33,214,373 |
| Aug 4, 2025 | 39.50 | 40.00 | 39.00 | 39.75 | 39.75 | 0.63% | 28,782,892 |
| Aug 1, 2025 | 41.25 | 41.50 | 39.25 | 39.50 | 39.50 | -3.66% | 37,974,552 |
| Jul 31, 2025 | 42.00 | 42.25 | 40.50 | 41.00 | 41.00 | -2.96% | 39,333,233 |
| Jul 30, 2025 | 42.00 | 42.75 | 41.50 | 42.25 | 42.25 | 0.60% | 28,141,327 |
| Jul 29, 2025 | 42.00 | 42.25 | 41.00 | 42.00 | 42.00 | - | 48,988,453 |
| Jul 25, 2025 | 39.00 | 42.25 | 38.75 | 42.00 | 42.00 | 7.69% | 111,386,158 |
| Jul 24, 2025 | 38.50 | 39.25 | 38.25 | 39.00 | 39.00 | 0.65% | 32,448,018 |
| Jul 23, 2025 | 38.00 | 39.25 | 37.75 | 38.75 | 38.75 | 3.33% | 33,888,109 |
| Jul 22, 2025 | 39.00 | 39.25 | 37.25 | 37.50 | 37.50 | -2.60% | 39,097,393 |
| Jul 21, 2025 | 39.25 | 39.75 | 38.50 | 38.50 | 38.50 | -1.28% | 28,819,785 |
| Jul 18, 2025 | 40.00 | 40.25 | 38.25 | 39.00 | 39.00 | -3.11% | 63,237,784 |
| Jul 17, 2025 | 36.75 | 40.50 | 36.25 | 40.25 | 40.25 | 11.03% | 166,771,066 |
| Jul 16, 2025 | 36.00 | 37.25 | 35.75 | 36.25 | 36.25 | 1.40% | 86,470,861 |
| Jul 15, 2025 | 34.25 | 36.00 | 33.75 | 35.75 | 35.75 | 6.72% | 115,072,238 |
| Jul 14, 2025 | 31.50 | 33.50 | 31.50 | 33.50 | 33.50 | 5.51% | 58,760,326 |
| Jul 11, 2025 | 30.75 | 32.25 | 30.75 | 31.75 | 31.75 | 4.10% | 37,176,605 |
| Jul 9, 2025 | 30.25 | 30.75 | 30.00 | 30.50 | 30.50 | 0.83% | 10,806,395 |
| Jul 8, 2025 | 30.25 | 30.50 | 29.75 | 30.25 | 30.25 | -0.82% | 10,986,983 |
| Jul 7, 2025 | 30.25 | 30.75 | 30.00 | 30.50 | 30.50 | 0.83% | 9,727,459 |
| Jul 4, 2025 | 31.25 | 31.25 | 30.25 | 30.25 | 30.25 | -3.20% | 14,011,834 |