Airports of Thailand PCL (BKK:AOT)
Thailand · Delayed Price · Currency is THB 62.75
+0.50 (0.80%)
Sep 23, 2026, 3:04 PM ICT
Airports of Thailand PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62.50 | 63.00 | 62.00 | 62.75 | - | 0.80% | 11,033,702 |
| Sep 22, 2026 | 62.25 | 62.25 | 61.25 | 62.25 | 62.25 | 0.40% | 27,386,171 |
| Sep 21, 2026 | 61.25 | 62.00 | 61.25 | 62.00 | 62.00 | 1.22% | 10,827,592 |
| Sep 18, 2026 | 62.00 | 62.00 | 61.00 | 61.25 | 61.25 | -0.81% | 21,209,549 |
| Sep 17, 2026 | 60.75 | 62.00 | 60.75 | 61.75 | 61.75 | 2.07% | 14,648,166 |
| Sep 16, 2026 | 61.50 | 61.75 | 60.00 | 60.50 | 60.50 | -1.63% | 17,548,852 |
| Sep 15, 2026 | 61.00 | 61.75 | 61.00 | 61.50 | 61.50 | 0.82% | 17,303,384 |
| Sep 14, 2026 | 61.25 | 61.50 | 60.50 | 61.00 | 61.00 | -0.81% | 23,929,322 |
| Sep 11, 2026 | 61.75 | 61.75 | 61.25 | 61.50 | 61.50 | -1.20% | 30,486,375 |
| Sep 10, 2026 | 62.00 | 62.75 | 61.75 | 62.25 | 62.25 | - | 10,498,807 |
| Sep 9, 2026 | 63.00 | 63.25 | 62.25 | 62.25 | 62.25 | -1.19% | 16,488,460 |
| Sep 8, 2026 | 62.75 | 63.25 | 62.25 | 63.00 | 63.00 | 0.80% | 16,559,360 |
| Sep 7, 2026 | 63.25 | 63.50 | 62.25 | 62.50 | 62.50 | -1.57% | 14,961,805 |
| Sep 4, 2026 | 63.25 | 64.00 | 62.75 | 63.50 | 63.50 | 1.20% | 17,398,598 |
| Sep 3, 2026 | 62.75 | 63.00 | 62.25 | 62.75 | 62.75 | 1.62% | 20,052,710 |
| 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 |