Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Thailand - Delayed Quote THB

Airports of Thailand Public Company Limited (AOT.BK)

Compare

43.00

-0.50

(-1.15%)

As of 10:45:20 AM GMT+7. Market Open.

Currency in THB

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	43.50	43.50	42.75	43.00	43.00	10,497,383
Feb 21, 2025	43.75	44.25	43.50	43.50	43.50	19,304,700
Feb 20, 2025	43.00	44.25	42.75	43.75	43.75	39,546,700
Feb 19, 2025	43.25	44.00	42.75	43.25	43.25	58,628,000
Feb 18, 2025	44.00	44.50	42.75	43.50	43.50	65,281,200
Feb 17, 2025	43.75	45.00	41.50	43.25	43.25	144,230,400
Feb 14, 2025	54.25	54.25	46.50	47.00	47.00	174,946,100
Feb 13, 2025	54.75	55.25	54.00	54.50	54.50	26,827,400
Feb 11, 2025	54.25	55.50	54.00	54.75	54.75	23,479,000
Feb 10, 2025	55.75	55.75	53.75	54.25	54.25	41,874,100
Feb 7, 2025	56.25	56.50	55.50	56.00	56.00	23,598,200
Feb 6, 2025	57.00	57.25	55.50	55.75	55.75	19,703,400
Feb 5, 2025	57.00	57.75	56.50	56.75	56.75	24,754,100
Feb 4, 2025	55.25	56.50	55.25	56.00	56.00	16,523,000
Feb 3, 2025	53.75	55.00	53.50	55.00	55.00	26,729,400
Jan 31, 2025	56.50	56.50	55.25	55.25	55.25	18,478,200
Jan 30, 2025	55.75	56.25	55.75	56.25	56.25	5,487,000
Jan 29, 2025	56.50	56.50	55.50	56.00	56.00	8,420,800
Jan 28, 2025	55.50	56.00	55.25	56.00	56.00	19,474,600
Jan 27, 2025	56.00	56.25	55.25	55.50	55.50	16,334,600
Jan 24, 2025	57.25	57.50	56.00	56.25	56.25	17,712,800
Jan 23, 2025	57.75	58.00	57.00	57.00	57.00	14,173,100
Jan 22, 2025	57.75	58.50	57.75	58.25	58.25	11,939,500
Jan 21, 2025	57.75	58.50	57.25	57.75	57.75	13,671,600
Jan 20, 2025	57.50	57.50	56.75	57.50	57.50	9,806,400
Jan 17, 2025	57.50	58.00	57.00	57.25	57.25	12,636,500
Jan 16, 2025	57.75	58.00	56.75	57.25	57.25	12,118,900
Jan 15, 2025	57.00	57.50	56.50	57.50	57.50	18,142,600
Jan 14, 2025	57.25	58.50	56.50	57.00	57.00	25,279,600
Jan 13, 2025	57.75	57.75	55.75	56.50	56.50	37,410,000
Jan 10, 2025	59.00	59.00	58.00	58.25	58.25	19,084,300
Jan 9, 2025	59.25	59.50	58.75	59.00	59.00	10,316,100
Jan 8, 2025	59.50	59.75	58.75	59.50	59.50	12,180,100
Jan 7, 2025	59.00	60.00	58.75	60.00	60.00	13,989,300
Jan 6, 2025	59.75	60.00	58.75	59.00	59.00	12,331,900
Jan 3, 2025	60.00	60.25	59.25	59.25	59.25	7,741,400
Jan 2, 2025	59.50	60.00	59.25	59.75	59.75	9,931,100
Dec 30, 2024	60.00	60.75	59.50	59.50	59.50	17,878,900
Dec 27, 2024	60.00	60.25	59.50	59.75	59.75	9,771,000
Dec 26, 2024	60.00	60.25	59.75	59.75	59.75	5,889,700
Dec 25, 2024	60.00	60.25	59.75	60.00	60.00	7,175,800
Dec 24, 2024	60.00	60.25	59.50	60.00	60.00	12,586,500
Dec 23, 2024	59.75	60.50	59.25	59.75	59.75	26,134,900
Dec 20, 2024	58.50	58.75	56.75	58.25	58.25	37,434,000
Dec 19, 2024	59.25	59.50	58.75	58.75	58.75	11,730,500
Dec 18, 2024	59.25	60.00	59.00	59.75	59.75	16,316,800
Dec 17, 2024	60.75	61.00	59.00	59.25	59.25	19,274,700
Dec 16, 2024	61.25	61.50	61.00	61.25	61.25	4,096,800
Dec 13, 2024	61.25	61.75	60.75	61.25	61.25	7,242,200
Dec 12, 2024	61.75	62.00	61.25	61.50	61.50	14,524,800
Dec 11, 2024	60.75	62.00	60.50	61.50	61.50	12,968,800
Dec 9, 2024	61.00	61.25	60.25	60.50	60.50	11,914,400
Dec 6, 2024	61.25	61.50	60.75	61.00	61.00	8,092,900
Dec 4, 2024	0.79 Dividend
Dec 4, 2024	61.50	61.75	61.25	61.50	61.50	9,605,100
Dec 3, 2024	61.75	62.00	61.25	62.00	61.21	12,605,100
Dec 2, 2024	60.75	61.75	60.75	61.75	60.96	26,890,700
Nov 29, 2024	61.25	61.50	60.75	60.75	59.98	12,501,400
Nov 28, 2024	61.50	61.75	61.00	61.25	60.47	13,431,700
Nov 27, 2024	61.25	61.50	61.00	61.50	60.72	7,683,400
Nov 26, 2024	61.00	61.75	61.00	61.25	60.47	13,470,600
Nov 25, 2024	61.75	62.00	61.25	61.50	60.72	20,099,400
Nov 22, 2024	61.50	62.00	61.00	61.25	60.47	21,166,400
Nov 21, 2024	61.00	61.50	60.50	61.50	60.72	14,301,200
Nov 20, 2024	61.25	61.25	60.00	60.25	59.48	15,657,800
Nov 19, 2024	61.25	62.25	61.00	61.25	60.47	24,684,600
Nov 18, 2024	59.50	60.75	59.50	60.75	59.98	13,431,200
Nov 15, 2024	58.50	59.75	58.50	59.25	58.50	18,685,100
Nov 14, 2024	59.50	59.75	58.25	58.50	57.75	32,002,400
Nov 13, 2024	60.00	60.25	59.50	59.75	58.99	12,500,900
Nov 12, 2024	60.75	61.00	59.75	60.00	59.24	13,346,300
Nov 11, 2024	61.00	61.50	60.50	60.75	59.98	8,991,400
Nov 8, 2024	61.50	62.00	61.00	61.00	60.22	10,112,600
Nov 7, 2024	62.00	62.00	61.25	61.50	60.72	11,316,500
Nov 6, 2024	62.75	63.00	61.50	61.75	60.96	17,369,700
Nov 5, 2024	62.25	62.75	62.25	62.75	61.95	9,756,600
Nov 4, 2024	61.75	62.25	61.75	62.25	61.46	6,274,800
Nov 1, 2024	61.25	62.00	61.25	61.75	60.96	10,836,000
Oct 31, 2024	61.00	61.75	61.00	61.25	60.47	19,214,200
Oct 30, 2024	62.00	62.25	61.00	61.50	60.72	14,535,400
Oct 29, 2024	61.75	61.75	61.75	61.75	60.96	-
Oct 28, 2024	61.75	62.25	61.25	61.75	60.96	11,948,900
Oct 25, 2024	61.50	61.50	61.50	61.50	60.72	-
Oct 24, 2024	63.00	63.25	61.25	61.50	60.72	30,094,900
Oct 22, 2024	63.50	63.50	63.50	63.50	62.69	-
Oct 21, 2024	63.75	64.00	63.25	63.50	62.69	12,160,900
Oct 18, 2024	63.25	64.00	63.00	63.75	62.94	17,748,600
Oct 17, 2024	64.00	64.00	63.25	63.25	62.44	15,140,000
Oct 16, 2024	63.50	63.50	63.50	63.50	62.69	-
Oct 15, 2024	64.00	64.25	63.50	63.50	62.69	13,510,500
Oct 11, 2024	64.25	64.25	64.25	64.25	63.43	-
Oct 10, 2024	64.00	64.50	63.75	64.25	63.43	21,976,800
Oct 9, 2024	64.25	64.50	63.75	63.75	62.94	9,231,600
Oct 8, 2024	63.75	64.25	63.75	64.25	63.43	21,206,200
Oct 7, 2024	63.75	64.25	63.75	63.75	62.94	10,741,000
Oct 4, 2024	64.75	64.75	64.75	64.75	63.92	-
Oct 3, 2024	64.25	65.00	64.00	64.75	63.92	34,186,300
Oct 2, 2024	64.25	64.50	63.75	64.50	63.68	33,315,800
Oct 1, 2024	64.00	64.00	64.00	64.00	63.18	-
Sep 30, 2024	63.75	64.25	63.50	64.00	63.18	22,421,900
Sep 27, 2024	63.50	63.50	63.50	63.50	62.69	-
Sep 26, 2024	63.25	63.50	63.00	63.50	62.69	12,443,100
Sep 25, 2024	63.25	64.00	63.25	63.25	62.44	11,639,800
Sep 24, 2024	63.50	63.75	63.00	63.25	62.44	16,397,200
Sep 23, 2024	63.75	64.00	63.00	63.25	62.44	10,175,700
Sep 20, 2024	62.25	62.25	62.25	62.25	61.46	-
Sep 19, 2024	62.25	62.25	62.25	62.25	61.46	-
Sep 18, 2024	62.25	62.25	62.25	62.25	61.46	-
Sep 17, 2024	62.25	62.25	62.25	62.25	61.46	-
Sep 16, 2024	62.25	62.25	62.25	62.25	61.46	-
Sep 13, 2024	62.25	62.50	62.00	62.25	61.46	9,114,800
Sep 12, 2024	62.25	62.75	62.00	62.00	61.21	17,243,700
Sep 11, 2024	62.25	63.00	61.75	62.00	61.21	29,012,300
Sep 10, 2024	62.25	62.50	61.75	62.25	61.46	21,197,100
Sep 9, 2024	63.25	63.25	63.25	63.25	62.44	-
Sep 6, 2024	62.75	63.75	62.75	63.25	62.44	43,774,000
Sep 5, 2024	61.00	62.75	60.75	62.50	61.70	35,715,700
Sep 4, 2024	59.75	59.75	59.75	59.75	58.99	-
Sep 3, 2024	59.75	59.75	59.75	59.75	58.99	-
Sep 2, 2024	59.75	59.75	59.75	59.75	58.99	-
Aug 30, 2024	60.00	60.25	59.75	59.75	58.99	23,329,700
Aug 29, 2024	60.00	60.25	59.50	59.75	58.99	9,571,900
Aug 28, 2024	60.25	60.25	60.25	60.25	59.48	-
Aug 27, 2024	60.75	61.00	59.75	60.25	59.48	13,590,600
Aug 26, 2024	60.00	61.00	59.75	60.75	59.98	20,871,000
Aug 23, 2024	59.50	60.25	59.50	59.75	58.99	16,700,500
Aug 22, 2024	59.25	59.25	59.25	59.25	58.50	-
Aug 21, 2024	58.25	59.75	58.00	59.25	58.50	24,796,600
Aug 20, 2024	58.25	58.75	57.75	58.25	57.51	18,745,500
Aug 19, 2024	56.50	56.50	56.50	56.50	55.78	-
Aug 16, 2024	56.00	57.00	56.00	56.50	55.78	10,432,500
Aug 15, 2024	55.75	55.75	55.75	55.75	55.04	-
Aug 14, 2024	56.00	56.75	55.00	55.75	55.04	29,594,800
Aug 13, 2024	57.00	57.00	55.75	55.75	55.04	15,995,000
Aug 9, 2024	56.75	57.50	56.25	56.50	55.78	12,150,000
Aug 8, 2024	56.25	56.25	56.25	56.25	55.53	-
Aug 7, 2024	55.75	57.00	55.75	56.25	55.53	16,679,500
Aug 6, 2024	55.50	56.25	55.00	55.75	55.04	15,681,900
Aug 5, 2024	55.50	56.00	55.00	55.00	54.30	24,356,300
Aug 2, 2024	56.50	56.50	56.50	56.50	55.78	-
Aug 1, 2024	56.00	57.00	56.00	56.50	55.78	23,186,800
Jul 31, 2024	56.50	56.75	55.50	56.50	55.78	37,879,200
Jul 30, 2024	57.75	57.75	57.75	57.75	57.01	-
Jul 26, 2024	56.75	57.75	56.75	57.75	57.01	14,632,200
Jul 25, 2024	57.00	57.50	56.75	57.00	56.27	10,829,400
Jul 24, 2024	57.50	58.00	57.25	57.50	56.77	7,848,000
Jul 23, 2024	58.00	58.25	57.50	57.75	57.01	15,416,300
Jul 19, 2024	58.75	59.00	58.25	58.25	57.51	13,341,600
Jul 18, 2024	58.00	58.75	57.75	58.50	57.75	13,758,100
Jul 17, 2024	58.25	58.25	58.25	58.25	57.51	-
Jul 16, 2024	58.50	58.75	58.25	58.25	57.51	7,549,200
Jul 15, 2024	58.25	58.25	58.25	58.25	57.51	-
Jul 12, 2024	58.25	58.25	58.25	58.25	57.51	-
Jul 11, 2024	58.25	58.25	58.25	58.25	57.51	-
Jul 10, 2024	57.25	58.50	56.75	58.25	57.51	42,367,300
Jul 9, 2024	57.25	57.25	57.25	57.25	56.52	-
Jul 8, 2024	56.50	57.25	56.25	57.25	56.52	19,204,200
Jul 5, 2024	56.75	57.00	56.25	56.50	55.78	9,307,100
Jul 4, 2024	56.75	57.25	56.75	56.75	56.03	34,120,600
Jul 3, 2024	56.00	56.50	55.75	56.25	55.53	12,574,900
Jul 2, 2024	57.75	57.75	57.75	57.75	57.01	-
Jul 1, 2024	57.75	57.75	57.75	57.75	57.01	-
Jun 28, 2024	58.00	58.25	56.50	57.75	57.01	49,385,600
Jun 27, 2024	58.50	58.50	58.00	58.25	57.51	13,904,500
Jun 26, 2024	58.50	58.50	58.50	58.50	57.75	-
Jun 25, 2024	58.50	58.50	58.50	58.50	57.75	-
Jun 24, 2024	58.75	58.75	56.75	58.50	57.75	77,448,900
Jun 21, 2024	61.00	61.00	60.25	60.25	59.48	26,418,900
Jun 20, 2024	61.50	61.50	60.00	60.75	59.98	23,349,000
Jun 19, 2024	60.00	60.00	60.00	60.00	59.24	-
Jun 18, 2024	60.00	60.00	60.00	60.00	59.24	-
Jun 17, 2024	60.00	60.00	60.00	60.00	59.24	-
Jun 14, 2024	60.00	60.75	60.00	60.00	59.24	19,688,800
Jun 13, 2024	59.75	60.50	59.50	60.00	59.24	26,252,500
Jun 12, 2024	60.00	60.25	59.00	59.50	58.74	52,791,900
Jun 11, 2024	60.50	60.75	60.00	60.25	59.48	25,911,400
Jun 10, 2024	61.50	61.50	60.25	60.75	59.98	22,458,200
Jun 7, 2024	61.75	61.75	61.75	61.75	60.96	-
Jun 6, 2024	63.25	63.50	61.50	61.75	60.96	47,858,400
Jun 5, 2024	64.00	64.50	63.25	63.25	62.44	19,043,600
Jun 4, 2024	65.00	65.00	63.75	64.00	63.18	17,523,200
May 31, 2024	63.50	63.50	63.50	63.50	62.69	-
May 30, 2024	63.50	63.50	63.50	63.50	62.69	-
May 29, 2024	64.75	64.75	63.50	63.50	62.69	25,321,300
May 28, 2024	65.50	65.75	64.25	64.75	63.92	19,471,700
May 27, 2024	65.50	65.50	65.50	65.50	64.67	-
May 24, 2024	65.50	65.50	65.50	65.50	64.67	-
May 23, 2024	66.00	66.25	65.25	65.50	64.67	9,982,400
May 21, 2024	67.00	67.00	67.00	67.00	66.15	-
May 20, 2024	67.00	67.00	67.00	67.00	66.15	-
May 17, 2024	66.25	67.25	66.00	67.00	66.15	14,917,700
May 16, 2024	67.00	67.00	67.00	67.00	66.15	-
May 15, 2024	67.00	67.50	67.00	67.00	66.15	25,206,300
May 14, 2024	67.00	67.50	66.75	67.00	66.15	17,949,800
May 13, 2024	66.50	67.00	66.50	66.75	65.90	14,303,700
May 10, 2024	66.00	66.50	65.75	66.50	65.65	14,049,600
May 9, 2024	65.25	66.00	65.25	65.75	64.91	15,298,200
May 8, 2024	65.75	65.75	65.00	65.25	64.42	17,090,300
May 7, 2024	65.75	65.75	65.75	65.75	64.91	-
May 3, 2024	65.50	66.00	65.50	65.75	64.91	28,811,000
May 2, 2024	65.00	65.75	64.50	65.50	64.67	12,906,100
Apr 30, 2024	64.25	64.25	64.25	64.25	63.43	-
Apr 29, 2024	64.25	64.75	64.00	64.25	63.43	11,997,100
Apr 26, 2024	64.25	64.50	63.50	64.00	63.18	17,290,100
Apr 25, 2024	64.25	64.50	64.00	64.25	63.43	11,022,500
Apr 24, 2024	65.00	65.00	65.00	65.00	64.17	-
Apr 23, 2024	65.00	65.25	64.50	65.00	64.17	13,363,000
Apr 22, 2024	63.75	65.00	63.75	65.00	64.17	13,912,500
Apr 19, 2024	66.75	66.75	66.75	66.75	65.90	-
Apr 18, 2024	66.75	66.75	66.75	66.75	65.90	-
Apr 17, 2024	66.75	66.75	66.75	66.75	65.90	-
Apr 11, 2024	67.25	67.25	66.50	66.75	65.90	15,838,400
Apr 10, 2024	67.00	67.50	66.75	67.25	66.39	16,131,400
Apr 9, 2024	65.50	65.50	65.50	65.50	64.67	-
Apr 5, 2024	65.50	66.00	65.50	65.50	64.67	6,648,700
Apr 4, 2024	65.25	65.25	65.25	65.25	64.42	-
Apr 3, 2024	65.50	65.75	65.00	65.25	64.42	11,974,100
Apr 2, 2024	65.50	65.75	65.25	65.50	64.67	6,263,700
Apr 1, 2024	65.50	65.75	65.25	65.50	64.67	3,571,700
Mar 29, 2024	65.25	65.50	65.00	65.50	64.67	6,138,400
Mar 28, 2024	65.50	65.50	65.50	65.50	64.67	-
Mar 27, 2024	64.50	65.75	64.25	65.50	64.67	13,562,800
Mar 26, 2024	65.00	65.00	65.00	65.00	64.17	-
Mar 25, 2024	65.25	65.75	65.00	65.00	64.17	5,381,000
Mar 22, 2024	65.75	65.75	65.75	65.75	64.91	-
Mar 21, 2024	66.25	66.25	65.50	65.75	64.91	16,645,100
Mar 20, 2024	65.00	65.00	65.00	65.00	64.17	-
Mar 19, 2024	66.00	66.25	64.75	65.00	64.17	20,387,200
Mar 18, 2024	66.50	66.75	66.00	66.00	65.16	15,512,000
Mar 15, 2024	66.50	66.50	66.50	66.50	65.65	-
Mar 14, 2024	66.00	67.00	66.00	66.50	65.65	20,093,700
Mar 13, 2024	65.50	66.50	65.50	66.00	65.16	18,396,600
Mar 12, 2024	65.50	65.50	65.50	65.50	64.67	-
Mar 11, 2024	66.00	66.00	65.25	65.50	64.67	11,405,600
Mar 8, 2024	65.00	66.50	65.00	66.50	65.65	29,017,400
Mar 7, 2024	65.00	65.25	64.25	65.00	64.17	9,615,500
Mar 6, 2024	64.25	65.25	64.25	64.75	63.92	11,716,900
Mar 5, 2024	64.50	64.75	64.00	64.25	63.43	12,842,200
Mar 4, 2024	66.75	67.00	64.75	64.75	63.92	28,186,500
Mar 1, 2024	63.50	65.75	63.50	65.50	64.67	46,735,000
Feb 29, 2024	64.00	64.25	63.00	63.50	62.69	31,263,300
Feb 28, 2024	64.50	64.75	63.50	63.75	62.94	17,604,000
Feb 27, 2024	64.25	64.50	64.00	64.50	63.68	17,140,000

0694.HK BEIJING AIRPORT

2.930

0.00%

BAFS.BK Bangkok Aviation Fuel Services Public Company Limited

8.85

-1.67%

ADP.PA Aeroports de Paris SA

102.70

-2.28%

AENA.MC Aena S.M.E., S.A.

211.40

+0.19%

9706.T Japan Airport Terminal Co., Ltd.

4,597.00

-0.04%

600009.SS SH AIRPORT

32.70

-0.06%

GAPB.MX Grupo Aeroportuario del Pacífico, S.A.B. de C.V.

397.54

-4.57%

AIA.NZ Auckland International Airport Limited

7.99

-1.42%

S59.SI SIA Engineering Company Limited

2.3800

-0.42%

OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.

79.89

-3.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Airports of Thailand Public Company Limited (AOT.BK)

Related Tickers