Airports of Thailand PCL (BKK:AOT)
Thailand · Delayed Price · Currency is THB 63.50
+2.25 (3.67%)
Jul 24, 2026, 4:35 PM ICT
Airports of Thailand PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 59.50 | 60.25 | 59.50 | 59.75 | 59.75 | 0.42% | 24,759,950 |
| Jun 18, 2026 | 59.75 | 60.25 | 59.00 | 59.50 | 59.50 | -0.42% | 18,873,600 |
| Jun 17, 2026 | 59.75 | 60.50 | 59.00 | 59.75 | 59.75 | -0.42% | 32,432,260 |
| Jun 16, 2026 | 59.25 | 60.00 | 58.50 | 60.00 | 60.00 | 1.69% | 22,479,750 |
| Jun 15, 2026 | 59.50 | 60.00 | 58.75 | 59.00 | 59.00 | 1.72% | 38,495,360 |
| Jun 12, 2026 | 56.50 | 58.25 | 56.50 | 58.00 | 58.00 | 4.04% | 42,593,730 |
| Jun 11, 2026 | 56.25 | 57.00 | 55.75 | 55.75 | 55.75 | -1.33% | 27,142,730 |
| Jun 10, 2026 | 56.25 | 57.00 | 56.00 | 56.50 | 56.50 | - | 18,649,670 |
| Jun 9, 2026 | 57.75 | 57.75 | 56.25 | 56.50 | 56.50 | -1.31% | 22,351,890 |
| Jun 8, 2026 | 57.25 | 58.25 | 57.00 | 57.25 | 57.25 | -1.29% | 27,291,020 |
| Jun 5, 2026 | 58.50 | 58.50 | 57.50 | 58.00 | 58.00 | -0.85% | 24,391,120 |
| Jun 4, 2026 | 56.25 | 59.00 | 55.75 | 58.50 | 58.50 | 4.00% | 107,618,100 |
| Jun 2, 2026 | 55.25 | 56.50 | 54.50 | 56.25 | 56.25 | 1.81% | 55,723,861 |
| May 29, 2026 | 55.25 | 55.50 | 54.75 | 55.25 | 55.25 | 0.45% | 48,988,440 |
| May 28, 2026 | 54.75 | 55.50 | 54.25 | 55.00 | 55.00 | 0.92% | 52,185,920 |
| May 27, 2026 | 54.25 | 55.00 | 54.25 | 54.50 | 54.50 | 0.93% | 20,365,450 |
| May 26, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | -0.46% | 24,121,700 |
| May 25, 2026 | 53.25 | 54.25 | 53.25 | 54.25 | 54.25 | 2.84% | 28,405,840 |
| May 22, 2026 | 53.00 | 53.00 | 52.25 | 52.75 | 52.75 | - | 15,521,100 |
| May 21, 2026 | 53.25 | 53.50 | 52.50 | 52.75 | 52.75 | 0.48% | 28,396,280 |
| May 20, 2026 | 52.25 | 53.00 | 52.25 | 52.50 | 52.50 | -0.47% | 21,470,550 |
| May 19, 2026 | 52.25 | 53.25 | 52.00 | 52.75 | 52.75 | 0.48% | 18,835,520 |
| May 18, 2026 | 52.75 | 52.75 | 52.00 | 52.50 | 52.50 | -0.94% | 14,048,140 |
| May 15, 2026 | 53.25 | 53.25 | 52.50 | 53.00 | 53.00 | -0.47% | 13,340,040 |
| May 14, 2026 | 52.50 | 53.50 | 52.25 | 53.25 | 53.25 | 2.90% | 50,613,340 |