Airports of Thailand PCL (BKK:AOT)
Thailand · Delayed Price · Currency is THB 63.00
+1.25 (2.02%)
Sep 3, 2026, 10:55 AM ICT
Airports of Thailand PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 62.75 | 62.75 | 61.75 | 61.75 | 61.75 | -1.20% | 19,660,370 |
| Sep 1, 2026 | 63.50 | 63.75 | 62.50 | 62.50 | 62.50 | -1.57% | 12,915,240 |
| Aug 31, 2026 | 63.00 | 63.75 | 62.50 | 63.50 | 63.50 | 0.40% | 26,193,571 |
| Aug 28, 2026 | 64.25 | 64.50 | 63.00 | 63.25 | 63.25 | -2.69% | 33,970,371 |
| Aug 27, 2026 | 66.25 | 66.50 | 65.00 | 65.00 | 65.00 | -1.89% | 24,619,021 |
| Aug 26, 2026 | 66.25 | 66.75 | 66.25 | 66.25 | 66.25 | - | 12,349,540 |
| Aug 25, 2026 | 66.50 | 66.75 | 66.00 | 66.25 | 66.25 | 0.38% | 15,814,260 |
| Aug 24, 2026 | 66.50 | 66.75 | 65.75 | 66.00 | 66.00 | -1.49% | 23,112,722 |
| Aug 21, 2026 | 66.25 | 67.00 | 65.75 | 67.00 | 67.00 | 0.37% | 33,099,210 |
| Aug 20, 2026 | 66.25 | 67.00 | 66.00 | 66.75 | 66.75 | 0.75% | 24,653,520 |
| Aug 19, 2026 | 66.00 | 67.00 | 65.50 | 66.25 | 66.25 | -0.38% | 41,557,680 |
| Aug 18, 2026 | 66.25 | 67.25 | 65.75 | 66.50 | 66.50 | 0.76% | 61,488,800 |
| Aug 17, 2026 | 65.00 | 66.25 | 64.75 | 66.00 | 66.00 | 1.54% | 50,079,840 |
| Aug 14, 2026 | 64.25 | 65.00 | 63.75 | 65.00 | 65.00 | 2.36% | 66,456,920 |
| Aug 13, 2026 | 63.00 | 64.25 | 62.75 | 63.50 | 63.50 | 0.79% | 24,014,790 |
| Aug 11, 2026 | 63.00 | 63.25 | 62.50 | 63.00 | 63.00 | -0.40% | 16,412,690 |
| Aug 10, 2026 | 63.25 | 63.50 | 63.00 | 63.25 | 63.25 | 0.40% | 9,550,610 |
| Aug 7, 2026 | 63.25 | 63.50 | 62.75 | 63.00 | 63.00 | -0.40% | 10,888,535 |
| Aug 6, 2026 | 63.50 | 64.00 | 63.25 | 63.25 | 63.25 | 0.40% | 13,974,955 |
| Aug 5, 2026 | 64.25 | 64.50 | 63.00 | 63.00 | 63.00 | -1.56% | 24,578,859 |
| Aug 4, 2026 | 64.00 | 64.25 | 63.75 | 64.00 | 64.00 | - | 12,789,230 |
| Aug 3, 2026 | 64.00 | 64.75 | 63.50 | 64.00 | 64.00 | 0.39% | 20,970,257 |
| Jul 31, 2026 | 63.50 | 64.00 | 63.25 | 63.75 | 63.75 | 0.39% | 21,442,820 |
| Jul 30, 2026 | 63.00 | 64.50 | 63.00 | 63.50 | 63.50 | -0.78% | 40,345,307 |
| Jul 27, 2026 | 63.75 | 65.00 | 63.50 | 64.00 | 64.00 | 0.79% | 59,975,330 |
| Jul 24, 2026 | 60.50 | 63.75 | 60.50 | 63.50 | 63.50 | 3.67% | 52,981,070 |
| Jul 23, 2026 | 62.75 | 63.00 | 60.75 | 61.25 | 61.25 | -3.54% | 45,216,650 |
| Jul 22, 2026 | 63.50 | 63.75 | 63.00 | 63.50 | 63.50 | -0.78% | 23,665,220 |
| Jul 21, 2026 | 64.00 | 64.75 | 63.50 | 64.00 | 64.00 | - | 22,254,242 |
| Jul 20, 2026 | 64.00 | 64.00 | 63.25 | 64.00 | 64.00 | - | 36,237,890 |
| Jul 17, 2026 | 63.75 | 64.25 | 63.50 | 64.00 | 64.00 | -0.39% | 29,086,200 |
| Jul 16, 2026 | 64.00 | 64.50 | 63.75 | 64.25 | 64.25 | 1.18% | 29,936,550 |
| Jul 15, 2026 | 63.50 | 64.25 | 63.25 | 63.50 | 63.50 | 0.79% | 26,902,719 |
| Jul 14, 2026 | 62.75 | 63.75 | 62.50 | 63.00 | 63.00 | -1.56% | 24,968,540 |
| Jul 13, 2026 | 63.25 | 64.00 | 62.75 | 64.00 | 64.00 | 0.79% | 18,650,704 |
| Jul 10, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 21,963,215 |
| Jul 9, 2026 | 62.75 | 63.50 | 62.75 | 63.00 | 63.00 | 0.80% | 23,211,740 |
| Jul 8, 2026 | 64.00 | 64.75 | 62.25 | 62.50 | 62.50 | -2.72% | 45,519,070 |
| Jul 7, 2026 | 64.00 | 64.50 | 63.50 | 64.25 | 64.25 | - | 25,332,250 |
| Jul 6, 2026 | 64.25 | 64.50 | 63.75 | 64.25 | 64.25 | - | 19,235,772 |
| Jul 3, 2026 | 64.00 | 65.00 | 64.00 | 64.25 | 64.25 | 0.39% | 29,749,823 |
| Jul 2, 2026 | 64.75 | 65.00 | 63.50 | 64.00 | 64.00 | -1.16% | 44,978,400 |
| Jul 1, 2026 | 64.50 | 64.75 | 63.50 | 64.75 | 64.75 | 0.78% | 42,645,920 |
| Jun 30, 2026 | 62.75 | 64.25 | 62.75 | 64.25 | 64.25 | 1.58% | 49,066,076 |
| Jun 29, 2026 | 62.75 | 63.75 | 62.50 | 63.25 | 63.25 | 1.61% | 45,637,930 |
| Jun 26, 2026 | 61.00 | 62.50 | 61.00 | 62.25 | 62.25 | 1.22% | 45,061,600 |
| Jun 25, 2026 | 61.25 | 62.50 | 60.75 | 61.50 | 61.50 | 1.23% | 57,675,666 |
| Jun 24, 2026 | 58.50 | 61.00 | 58.25 | 60.75 | 60.75 | 4.74% | 66,915,220 |
| Jun 23, 2026 | 59.50 | 59.50 | 57.75 | 58.00 | 58.00 | -2.52% | 40,847,062 |
| Jun 22, 2026 | 59.75 | 60.25 | 59.25 | 59.50 | 59.50 | -0.42% | 12,611,518 |