Airports of Thailand Public Company Limited (AIPUY)
OTCMKTS
· Delayed Price · Currency is USD
18.63
+1.51 (8.82%)
Nov 15, 2024, 3:00 PM EST
AIPUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - | 176 |
| Nov 19, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - | 171 |
| Nov 18, 2024 | 17.85 | 17.85 | 17.21 | 17.21 | 17.21 | 3.64% | 461 |
| Nov 15, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -10.87% | 6,659 |
| Nov 14, 2024 | 17.95 | 18.63 | 17.28 | 18.63 | 18.63 | 8.79% | 511 |
| Nov 13, 2024 | 19.35 | 19.35 | 17.12 | 17.12 | 17.12 | -4.89% | 615 |
| Nov 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.05% | 452 |
| Nov 11, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.93% | 357 |
| Nov 8, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | 138 |
| Nov 7, 2024 | 18.84 | 18.84 | 18.39 | 18.39 | 18.39 | 3.31% | 356 |
| Nov 6, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 156 |
| Nov 5, 2024 | 19.00 | 19.00 | 17.80 | 17.80 | 17.80 | -0.03% | 2,029 |
| Nov 4, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.08% | 362 |
| Nov 1, 2024 | 17.43 | 18.00 | 17.43 | 18.00 | 18.00 | - | 8,901 |
| Oct 31, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | 2,544 |
| Oct 30, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.57% | 444 |
| Oct 29, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 179 |
| Oct 28, 2024 | 17.56 | 18.30 | 17.56 | 17.88 | 17.88 | 4.93% | 4,683 |
| Oct 25, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -6.89% | 161 |
| Oct 24, 2024 | 17.40 | 18.30 | 17.40 | 18.30 | 18.30 | 21.27% | 9,339 |
| Oct 23, 2024 | 15.09 | 18.72 | 15.09 | 15.09 | 15.09 | -15.13% | 435 |
| Oct 22, 2024 | 17.20 | 17.78 | 17.20 | 17.78 | 17.78 | 4.59% | 305 |
| Oct 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 10 |
| Oct 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 12 |
| Oct 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 44 |
| Oct 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -11.07% | 144 |
| Oct 15, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - | 7 |
| Oct 14, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - | 107 |
| Oct 11, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - | 135 |
| Oct 10, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.61% | 454 |
| Oct 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 25 |
| Oct 7, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 4, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 88 |
| Oct 3, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 4 |
| Oct 2, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 81 |
| Oct 1, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5 |
| Sep 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,198 |
| Sep 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 174 |
| Sep 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 35 |
| Sep 25, 2024 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 4.28% | 407 |
| Sep 24, 2024 | 17.81 | 19.00 | 17.81 | 18.22 | 18.22 | 3.20% | 312 |
| Sep 23, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.91% | 426 |
| Sep 20, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 7.38% | 381 |
| Sep 19, 2024 | 17.47 | 18.70 | 16.29 | 16.29 | 16.29 | -5.88% | 4,372 |
| Sep 18, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.53% | 228 |
| Sep 17, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.34% | 134 |
| Sep 16, 2024 | 17.25 | 18.91 | 17.25 | 18.00 | 18.00 | 0.56% | 10,826 |
| Sep 13, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.58% | 336 |
| Sep 12, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -6.18% | 265 |
| Sep 11, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Sep 10, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 12.05% | 5,358 |
| Sep 9, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.38% | 263 |
| Sep 6, 2024 | 18.40 | 18.40 | 17.18 | 17.18 | 17.18 | -5.60% | 325 |
| Sep 5, 2024 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 5.20% | 7,946 |
| Sep 4, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.12% | 6,078 |
| Sep 3, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 162 |
| Aug 30, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 7.22% | 12,752 |
| Aug 29, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.97% | 232 |
| Aug 28, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | - |
| Aug 27, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -7.84% | 124 |
| Aug 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 1 |
| Aug 23, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| Aug 22, 2024 | 16.51 | 17.15 | 16.49 | 17.15 | 17.15 | 7.19% | 603 |
| Aug 21, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 11 |
| Aug 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 33 |
| Aug 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 9.74% | 10,266 |
| Aug 16, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 116 |
| Aug 15, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 47 |
| Aug 14, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 29 |
| Aug 13, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 115 |
| Aug 12, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.21% | 538 |
| Aug 9, 2024 | 14.62 | 14.62 | 14.61 | 14.61 | 14.61 | 0.21% | 996 |
| Aug 8, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 53 |
| Aug 7, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -4.02% | 312 |
| Aug 6, 2024 | 16.09 | 16.09 | 15.19 | 15.19 | 15.19 | 4.76% | 2,089 |
| Aug 5, 2024 | 17.00 | 17.00 | 14.50 | 14.50 | 14.50 | -3.40% | 716 |
| Aug 2, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 9 |
| Aug 1, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 21 |
| Jul 31, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 99 |
| Jul 30, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 108 |
| Jul 29, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 130 |
| Jul 26, 2024 | 15.70 | 15.70 | 15.01 | 15.01 | 15.01 | 3.52% | 557 |
| Jul 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 76 |
| Jul 24, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 129 |
| Jul 23, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 55 |
| Jul 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -8.81% | 488 |
| Jul 19, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.79% | 6,670 |
| Jul 18, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -7.24% | 150 |
| Jul 17, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | 63 |
| Jul 16, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | 167 |
| Jul 15, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | 10 |
| Jul 12, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 14.25% | 228 |
| Jul 11, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.03% | 367 |
| Jul 10, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 9 |
| Jul 9, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 47 |
| Jul 8, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 131 |
| Jul 5, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 35 |
| Jul 3, 2024 | 14.60 | 14.60 | 14.59 | 14.59 | 14.59 | 0.62% | 6,564 |
| Jul 2, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -11.15% | 213 |