Airports of Thailand Public Company Limited (APTPF)
OTCMKTS
· Delayed Price · Currency is USD
1.550
-0.050 (-3.13%)
At close: Dec 20, 2024
APTPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 9.68% | 524 |
| Dec 20, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 1,807 |
| Dec 19, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 2,473 |
| Dec 17, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -12.82% | 2,139 |
| Dec 16, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.41% | 5,319 |
| Dec 13, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 12.12% | 1,180 |
| Dec 11, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.56% | 754 |
| Dec 9, 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 6.25% | 298 |
| Dec 6, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -13.85% | 3,333 |
| Dec 2, 2024 | 1.22 | 2.00 | 1.22 | 1.95 | 1.93 | 5.41% | 2,829 |
| Nov 29, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 48.00% | 2,473 |
| Nov 21, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | 110 |
| Nov 15, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -10.71% | 5,423 |
| Nov 8, 2024 | 2.30 | 2.30 | 1.40 | 1.40 | 1.38 | -9.68% | 1,507 |
| Nov 6, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 13.97% | 731 |
| Oct 31, 2024 | 1.48 | 1.88 | 1.36 | 1.36 | 1.34 | -23.60% | 6,039 |
| Oct 28, 2024 | 1.85 | 1.85 | 1.78 | 1.78 | 1.76 | 18.67% | 3,068 |
| Oct 25, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -18.92% | 2,498 |
| Oct 23, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | -0.54% | 4,823 |
| Oct 22, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | 28.28% | 2,551 |
| Oct 21, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 6.62% | 107 |
| Oct 11, 2024 | 1.80 | 1.80 | 1.36 | 1.36 | 1.34 | -17.82% | 9,992 |
| Oct 9, 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -15.13% | 337 |
| Oct 8, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | 21.87% | 27,889 |
| Sep 25, 2024 | 1.42 | 1.63 | 1.42 | 1.60 | 1.58 | -13.51% | 24,016 |
| Sep 24, 2024 | 1.45 | 1.85 | 1.45 | 1.85 | 1.83 | -5.13% | 2,913 |
| Sep 23, 2024 | 1.68 | 1.95 | 1.68 | 1.95 | 1.93 | 5.41% | 936 |
| Sep 19, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 41.22% | 2,327 |
| Aug 23, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -2.96% | 119 |
| Aug 20, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | 1,436 |
| Aug 16, 2024 | 1.38 | 1.38 | 1.35 | 1.35 | 1.33 | -32.50% | 7,164 |
| Aug 5, 2024 | 1.94 | 2.00 | 1.94 | 2.00 | 1.98 | 21.21% | 5,172 |
| Jul 18, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 20.44% | 3,036 |
| Jul 16, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -16.97% | 1,277 |
| Jul 15, 2024 | 1.77 | 1.77 | 1.65 | 1.65 | 1.63 | 23.13% | 6,813 |
| Jul 12, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -33.00% | 10,081 |
| Jul 11, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 44.93% | 20,079 |
| Jul 5, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -1.43% | 2,795 |
| Jul 3, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -12.50% | 2,287 |
| Jun 14, 2024 | 1.90 | 1.90 | 1.60 | 1.60 | 1.58 | -2.44% | 1,856 |
| Jun 13, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -6.29% | 20,624 |
| Jun 12, 2024 | 1.56 | 1.75 | 1.56 | 1.75 | 1.73 | 12.90% | 7,119 |
| Jun 11, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | 1,178 |
| Jun 7, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -17.11% | 103 |
| Jun 4, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 24.67% | 2,523 |
| May 31, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -7.41% | 1,702 |
| May 30, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -14.74% | 681 |
| May 28, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 20.25% | 2,511 |
| May 22, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -15.96% | 2,188 |
| May 20, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 1.62% | 1,084 |
| May 13, 2024 | 2.00 | 2.00 | 1.85 | 1.85 | 1.83 | 1.09% | 745 |
| May 8, 2024 | 1.85 | 1.85 | 1.83 | 1.83 | 1.81 | -1.08% | 1,614 |
| May 7, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | -2.63% | 100 |
| May 6, 2024 | 1.92 | 1.92 | 1.60 | 1.90 | 1.88 | - | 2,463 |
| May 3, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | - | 250 |
| May 2, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | - | 320 |
| May 1, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 16.56% | 250 |
| Apr 26, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -16.41% | 2,961 |
| Apr 25, 2024 | 1.55 | 1.95 | 1.55 | 1.95 | 1.93 | 5.41% | 1,360 |
| Apr 22, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 15.63% | 100 |
| Apr 19, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 1.27% | 1,238 |
| Apr 17, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -16.84% | 1,875 |
| Apr 15, 2024 | 1.58 | 1.90 | 1.58 | 1.90 | 1.88 | 37.68% | 1,664 |
| Apr 10, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -21.81% | 1,083 |
| Apr 9, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | -7.11% | 253 |
| Apr 8, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | 1.88 | - | 1,391 |
| Apr 3, 2024 | 1.46 | 1.90 | 1.46 | 1.90 | 1.88 | 5.56% | 2,275 |
| Mar 28, 2024 | 1.38 | 1.80 | 1.38 | 1.80 | 1.78 | - | 285 |
| Mar 27, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 24.14% | 100 |
| Mar 26, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -17.14% | 1,017 |
| Mar 25, 2024 | 1.78 | 1.78 | 1.75 | 1.75 | 1.73 | -10.26% | 4,170 |
| Mar 19, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | 10.17% | 100 |
| Mar 18, 2024 | 1.78 | 1.94 | 1.77 | 1.77 | 1.75 | -6.84% | 5,175 |
| Mar 13, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 9.83% | 100 |
| Mar 8, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -6.49% | 2,767 |
| Mar 6, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | - | 100 |
| Mar 5, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 12.12% | 500 |
| Mar 4, 2024 | 2.03 | 2.03 | 1.65 | 1.65 | 1.63 | -12.23% | 1,264 |
| Mar 1, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 1.62% | 218 |
| Feb 28, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | -5.13% | 200 |
| Feb 26, 2024 | 2.08 | 2.08 | 1.74 | 1.95 | 1.93 | 16.07% | 2,079 |
| Feb 22, 2024 | 1.65 | 1.68 | 1.65 | 1.68 | 1.66 | -10.40% | 1,931 |
| Feb 21, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 4.17% | 16,299 |
| Feb 20, 2024 | 1.70 | 1.80 | 1.70 | 1.80 | 1.78 | - | 1,090 |
| Feb 16, 2024 | 1.45 | 1.80 | 1.45 | 1.80 | 1.78 | 0.56% | 1,576 |
| Feb 15, 2024 | 1.85 | 1.85 | 1.79 | 1.79 | 1.77 | 29.71% | 2,761 |
| Feb 14, 2024 | 1.80 | 1.80 | 1.38 | 1.38 | 1.36 | -1.43% | 679 |
| Feb 13, 2024 | 1.80 | 1.80 | 1.40 | 1.40 | 1.38 | -24.32% | 7,881 |
| Feb 12, 2024 | 2.14 | 2.14 | 1.36 | 1.85 | 1.83 | 7.56% | 5,155 |
| Feb 9, 2024 | 1.73 | 1.80 | 1.72 | 1.72 | 1.70 | 10.68% | 2,617 |
| Feb 8, 2024 | 1.65 | 2.00 | 1.55 | 1.55 | 1.54 | 25.32% | 1,203 |
| Feb 5, 2024 | 2.08 | 2.08 | 1.24 | 1.24 | 1.23 | -29.14% | 4,470 |
| Feb 1, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 34.62% | 110 |
| Jan 30, 2024 | 1.75 | 1.75 | 1.30 | 1.30 | 1.29 | -27.78% | 1,273 |
| Jan 29, 2024 | 1.76 | 1.80 | 1.76 | 1.80 | 1.78 | 7.14% | 10,029 |
| Jan 25, 2024 | 1.30 | 1.68 | 1.30 | 1.68 | 1.66 | -0.88% | 1,281 |
| Jan 24, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | 5.28% | 169 |
| Jan 23, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -12.97% | 1,480 |
| Jan 22, 2024 | 1.51 | 1.85 | 1.51 | 1.85 | 1.83 | 2.21% | 5,872 |
| Jan 18, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -3.72% | 1,020 |