Airports of Thailand PCL (BKK:AOT)
Thailand · Delayed Price · Currency is THB 53.50
+0.75 (1.42%)
May 25, 2026, 11:35 AM ICT
Airports of Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 52.00 | 52.50 | 51.25 | 51.75 | 51.75 | - | 25,153,520 |
| May 12, 2026 | 50.75 | 52.00 | 50.75 | 51.75 | 51.75 | 1.97% | 21,094,150 |
| May 11, 2026 | 51.25 | 51.50 | 50.25 | 50.75 | 50.75 | -0.98% | 34,676,740 |
| May 8, 2026 | 52.00 | 52.25 | 51.25 | 51.25 | 51.25 | -2.84% | 23,346,640 |
| May 7, 2026 | 53.50 | 53.50 | 52.50 | 52.75 | 52.75 | -0.94% | 28,926,030 |
| May 6, 2026 | 51.25 | 53.25 | 51.00 | 53.25 | 53.25 | 3.90% | 48,373,480 |
| May 5, 2026 | 51.00 | 51.25 | 50.50 | 51.25 | 51.25 | - | 16,935,480 |
| Apr 30, 2026 | 50.50 | 51.25 | 50.50 | 51.25 | 51.25 | 0.49% | 18,819,460 |
| Apr 29, 2026 | 51.50 | 51.75 | 50.50 | 51.00 | 51.00 | -2.86% | 56,168,210 |
| Apr 28, 2026 | 53.50 | 53.75 | 52.25 | 52.50 | 52.50 | -2.78% | 34,699,930 |
| Apr 27, 2026 | 54.50 | 54.75 | 53.75 | 54.00 | 54.00 | -0.92% | 15,854,230 |
| Apr 24, 2026 | 54.75 | 54.75 | 53.75 | 54.50 | 54.50 | -1.36% | 31,797,380 |
| Apr 23, 2026 | 54.50 | 55.25 | 54.25 | 55.25 | 55.25 | 0.91% | 29,591,150 |
| Apr 22, 2026 | 54.25 | 55.50 | 54.25 | 54.75 | 54.75 | - | 12,786,710 |
| Apr 21, 2026 | 55.00 | 55.00 | 54.50 | 54.75 | 54.75 | 0.46% | 8,953,842 |
| Apr 20, 2026 | 54.75 | 55.25 | 54.25 | 54.50 | 54.50 | -0.46% | 12,456,530 |
| Apr 17, 2026 | 55.00 | 55.25 | 54.00 | 54.75 | 54.75 | -0.90% | 21,121,660 |
| Apr 16, 2026 | 54.50 | 55.75 | 54.50 | 55.25 | 55.25 | 2.31% | 46,229,560 |
| Apr 10, 2026 | 55.00 | 55.00 | 53.75 | 54.00 | 54.00 | -1.37% | 10,331,330 |
| Apr 9, 2026 | 54.25 | 54.75 | 53.75 | 54.75 | 54.75 | 0.46% | 25,961,720 |
| Apr 8, 2026 | 54.50 | 54.75 | 54.00 | 54.50 | 54.50 | 3.32% | 36,290,640 |
| Apr 7, 2026 | 52.50 | 53.00 | 51.75 | 52.75 | 52.75 | -0.47% | 26,606,080 |
| Apr 3, 2026 | 53.50 | 54.00 | 52.75 | 53.00 | 53.00 | -0.93% | 19,957,620 |
| Apr 2, 2026 | 53.00 | 53.75 | 52.75 | 53.50 | 53.50 | -0.47% | 20,494,310 |
| Apr 1, 2026 | 53.50 | 54.25 | 53.25 | 53.75 | 53.75 | 3.37% | 40,177,860 |
| Mar 31, 2026 | 51.75 | 52.00 | 50.75 | 52.00 | 52.00 | 0.97% | 34,982,380 |
| Mar 30, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | -1.44% | 27,587,560 |
| Mar 27, 2026 | 51.25 | 52.50 | 50.75 | 52.25 | 52.25 | 2.96% | 52,936,580 |
| Mar 26, 2026 | 50.00 | 50.75 | 49.50 | 50.75 | 50.75 | -0.49% | 28,163,590 |
| Mar 25, 2026 | 50.25 | 51.25 | 50.00 | 51.00 | 51.00 | 4.62% | 45,514,060 |
| Mar 24, 2026 | 48.50 | 49.50 | 48.25 | 48.75 | 48.75 | 2.09% | 36,695,640 |
| Mar 23, 2026 | 47.50 | 48.00 | 47.25 | 47.75 | 47.75 | -2.05% | 41,737,390 |
| Mar 20, 2026 | 49.00 | 49.00 | 48.00 | 48.75 | 48.75 | 1.56% | 26,585,780 |
| Mar 19, 2026 | 48.75 | 49.25 | 48.00 | 48.00 | 48.00 | -3.03% | 32,003,080 |
| Mar 18, 2026 | 50.00 | 50.25 | 49.50 | 49.50 | 49.50 | - | 22,548,040 |
| Mar 17, 2026 | 48.75 | 50.25 | 48.75 | 49.50 | 49.50 | 2.59% | 36,988,370 |
| Mar 16, 2026 | 49.00 | 49.00 | 48.00 | 48.25 | 48.25 | -1.53% | 39,622,260 |
| Mar 13, 2026 | 49.75 | 50.00 | 48.75 | 49.00 | 49.00 | -2.97% | 42,055,360 |
| Mar 12, 2026 | 50.25 | 50.75 | 49.50 | 50.50 | 50.50 | -0.98% | 38,816,650 |
| Mar 11, 2026 | 50.00 | 52.50 | 50.00 | 51.00 | 51.00 | 2.51% | 58,160,970 |
| Mar 10, 2026 | 51.00 | 51.00 | 49.50 | 49.75 | 49.75 | 0.51% | 26,289,450 |
| Mar 9, 2026 | 46.75 | 49.50 | 46.50 | 49.50 | 49.50 | -1.98% | 46,872,750 |
| Mar 6, 2026 | 50.00 | 51.00 | 49.50 | 50.50 | 50.50 | -0.98% | 39,003,310 |