Airports of Thailand PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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