OTC Markets OTCPK - Delayed Quote USD

Airports of Thailand Public Company Limited (APTPF)

Compare
1.1600
0.0000
(0.00%)
As of April 3 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.65001.65001.65001.16001.16003,000
Apr 2, 20251.16001.16001.16001.16001.16001,200
Apr 1, 20251.14001.14001.14001.14001.1400-
Mar 31, 20251.14001.14001.14001.14001.1400300
Mar 28, 20251.00601.00601.00601.00601.0060100
Mar 27, 20251.16501.16501.16501.16501.16508,300
Mar 26, 20251.17501.17501.17501.17501.17503,400
Mar 25, 20251.17501.17501.17501.17501.17501,000
Mar 24, 20251.20001.20001.20001.20001.2000900
Mar 21, 20251.18501.18501.11301.11301.11301,200
Mar 20, 20251.22501.22501.22501.22501.2250-
Mar 19, 20251.22501.22501.22501.22501.22501,100
Mar 18, 20251.18501.18501.18501.18501.1850-
Mar 17, 20251.18501.18501.18501.18501.1850-
Mar 14, 20251.18501.18501.18501.18501.18503,600
Mar 13, 20251.16501.16501.16501.16501.1650-
Mar 12, 20251.16501.16501.16501.16501.16503,000
Mar 11, 20251.15001.15001.15001.15001.1500-
Mar 10, 20251.15001.15001.15001.15001.1500-
Mar 7, 20251.15001.15001.15001.15001.1500400
Mar 6, 20251.26001.26001.26001.26001.2600-
Mar 5, 20251.26001.26001.26001.26001.2600-
Mar 4, 20251.26001.26001.26001.26001.2600-
Mar 3, 20251.26001.26001.26001.26001.2600-
Feb 28, 20251.26001.26001.26001.26001.2600-
Feb 27, 20251.26001.26001.26001.26001.2600-
Feb 26, 20251.26001.26001.26001.26001.260062,600
Feb 25, 20251.23001.23001.23001.23001.230050,900
Feb 24, 20251.30001.30001.30001.30001.3000-
Feb 21, 20251.30001.30001.30001.30001.3000-
Feb 20, 20251.30001.30001.30001.30001.30003,500
Feb 19, 20251.22001.22001.22001.22001.2200-
Feb 18, 20251.45001.45001.22001.22001.22001,400
Feb 14, 20251.40501.40501.40501.40501.40503,300
Feb 13, 20251.61501.61501.61501.61501.6150-
Feb 12, 20251.81001.81001.61501.61501.61502,400
Feb 11, 20251.84001.84001.84001.84001.8400-
Feb 10, 20251.84001.84001.84001.84001.8400-
Feb 7, 20251.84001.84001.84001.84001.8400900
Feb 6, 20251.64501.64501.64501.64501.64501,900
Feb 5, 20251.51001.68001.51001.68001.680044,100
Feb 4, 20251.70001.70001.70001.70001.7000200
Feb 3, 20251.83001.83001.62001.62001.62002,700
Jan 31, 20251.84001.84001.50001.58001.58002,000
Jan 30, 20251.49001.87001.49001.82001.82007,100
Jan 29, 20251.42001.81501.42001.81501.8150500
Jan 28, 20252.20002.20002.20002.20002.2000-
Jan 27, 20252.15002.20002.15002.20002.20001,100
Jan 24, 20251.80001.80001.80001.80001.8000600
Jan 23, 20251.75001.75001.49001.49001.49005,600
Jan 22, 20251.47001.47001.47001.47001.4700600
Jan 21, 20251.71001.71001.71001.71001.71003,800
Jan 17, 20251.69001.69001.69001.69001.69001,200
Jan 16, 20251.59501.59501.59501.59501.5950-
Jan 15, 20251.59501.59501.59501.59501.5950-
Jan 14, 20251.32001.59501.32001.59501.59501,900
Jan 13, 20251.15001.15001.15001.15001.1500-
Jan 10, 20251.15001.15001.15001.15001.15002,000
Jan 8, 20251.55001.55001.55001.55001.5500-
Jan 7, 20251.73501.90001.55001.55001.55002,300
Jan 6, 20251.80001.80001.80001.80001.80003,300
Jan 3, 20251.65001.65001.65001.65001.6500-
Jan 2, 20251.65001.65001.65001.65001.65002,500
Dec 31, 20241.65001.65001.65001.65001.6500-
Dec 30, 20241.54001.65001.54001.65001.65004,000
Dec 27, 20241.66001.66001.66001.66001.6600-
Dec 26, 20241.66001.66001.66001.66001.66001,000
Dec 24, 20241.70001.70001.70001.70001.7000-
Dec 23, 20241.70001.70001.70001.70001.7000500
Dec 20, 20241.55001.55001.55001.55001.55001,800
Dec 19, 20241.60001.60001.60001.60001.60002,500
Dec 18, 20241.70001.70001.70001.70001.7000-
Dec 17, 20241.70001.70001.70001.70001.70002,100
Dec 16, 20241.95001.95001.95001.95001.95005,300
Dec 13, 20241.85001.85001.85001.85001.85001,200
Dec 12, 20241.65001.65001.65001.65001.6500-
Dec 11, 20241.65001.65001.65001.65001.6500800
Dec 10, 20241.78501.78501.78501.78501.7850-
Dec 9, 20241.78501.78501.78501.78501.7850300
Dec 6, 20241.68001.68001.68001.68001.68003,300
Dec 5, 20241.95001.95001.95001.95001.9500-
Dec 4, 20241.95001.95001.95001.95001.9500-
Dec 3, 20241.95001.95001.95001.95001.9500-
Dec 2, 20241.22002.00001.22001.95001.95002,800
Nov 29, 20241.85001.85001.85001.85001.85002,500
Nov 27, 20241.25001.25001.25001.25001.2500-
Nov 26, 20241.25001.25001.25001.25001.2500-
Nov 25, 20241.25001.25001.25001.25001.2500-
Nov 22, 20241.25001.25001.25001.25001.2500-
Nov 21, 20241.25001.25001.25001.25001.2500100
Nov 20, 20241.25001.25001.25001.25001.2500-
Nov 19, 20241.25001.25001.25001.25001.2500-
Nov 18, 20241.25001.25001.25001.25001.2500-
Nov 15, 20241.25001.25001.25001.25001.25005,400
Nov 14, 20241.40001.40001.40001.40001.4000-
Nov 13, 20241.40001.40001.40001.40001.4000-
Nov 12, 20241.40001.40001.40001.40001.4000-
Nov 11, 20241.40001.40001.40001.40001.4000-
Nov 8, 20242.30002.30001.40001.40001.40001,500
Nov 7, 20241.55001.55001.55001.55001.5500-
Nov 6, 20241.55001.55001.55001.55001.5500700
Nov 5, 20241.36001.36001.36001.36001.3600-
Nov 4, 20241.36001.36001.36001.36001.3600-
Nov 1, 20241.36001.36001.36001.36001.3600-
Oct 31, 20241.48001.87901.36001.36001.36006,000
Oct 30, 20241.78001.78001.78001.78001.7800-
Oct 29, 20241.78001.78001.78001.78001.7800-
Oct 28, 20241.85001.85001.78001.78001.78003,100
Oct 25, 20241.50001.50001.50001.50001.50002,500
Oct 24, 20241.85001.85001.85001.85001.8500-
Oct 23, 20241.85001.85001.85001.85001.85004,800
Oct 22, 20241.86001.86001.86001.86001.86002,600
Oct 21, 20241.45001.45001.45001.45001.4500100
Oct 18, 20241.36001.36001.36001.36001.3600-
Oct 17, 20241.36001.36001.36001.36001.3600-
Oct 16, 20241.36001.36001.36001.36001.3600-
Oct 15, 20241.36001.36001.36001.36001.3600-
Oct 14, 20241.36001.36001.36001.36001.3600-
Oct 11, 20241.80001.80001.36001.36001.360010,000
Oct 10, 20241.65501.65501.65501.65501.6550-
Oct 9, 20241.65501.65501.65501.65501.6550300
Oct 8, 20241.95001.95001.95001.95001.950027,900
Oct 7, 20241.60001.60001.60001.60001.6000-
Oct 4, 20241.60001.60001.60001.60001.6000-
Oct 3, 20241.60001.60001.60001.60001.6000-
Oct 2, 20241.60001.60001.60001.60001.6000-
Oct 1, 20241.60001.60001.60001.60001.6000100
Sep 30, 20241.60001.60001.60001.60001.6000-
Sep 27, 20241.60001.60001.60001.60001.6000-
Sep 26, 20241.60001.60001.60001.60001.6000-
Sep 25, 20241.42001.63001.42001.60001.600024,000
Sep 24, 20241.45001.85001.45001.85001.85002,900
Sep 23, 20241.68001.95001.68001.95001.9500900
Sep 20, 20241.85001.85001.85001.85001.8500-
Sep 19, 20241.85001.85001.85001.85001.85002,300
Sep 18, 20241.31001.31001.31001.31001.3100-
Sep 17, 20241.31001.31001.31001.31001.3100-
Sep 16, 20241.31001.31001.31001.31001.3100-
Sep 13, 20241.31001.31001.31001.31001.3100-
Sep 12, 20241.31001.31001.31001.31001.3100-
Sep 11, 20241.31001.31001.31001.31001.3100-
Sep 10, 20241.31001.31001.31001.31001.3100-
Sep 9, 20241.31001.31001.31001.31001.3100-
Sep 6, 20241.31001.31001.31001.31001.3100-
Sep 5, 20241.31001.31001.31001.31001.3100-
Sep 4, 20241.31001.31001.31001.31001.3100-
Sep 3, 20241.31001.31001.31001.31001.3100-
Aug 30, 20241.31001.31001.31001.31001.3100-
Aug 29, 20241.31001.31001.31001.31001.3100-
Aug 28, 20241.31001.31001.31001.31001.3100-
Aug 27, 20241.31001.31001.31001.31001.3100-
Aug 26, 20241.31001.31001.31001.31001.3100-
Aug 23, 20241.31001.31001.31001.31001.3100100
Aug 22, 20241.35001.35001.35001.35001.3500-
Aug 21, 20241.35001.35001.35001.35001.3500-
Aug 20, 20241.35001.35001.35001.35001.35001,400
Aug 19, 20241.35001.35001.35001.35001.3500-
Aug 16, 20241.38001.38001.35001.35001.35007,200
Aug 15, 20242.00002.00002.00002.00002.0000-
Aug 14, 20242.00002.00002.00002.00002.0000-
Aug 13, 20242.00002.00002.00002.00002.0000-
Aug 12, 20242.00002.00002.00002.00002.0000-
Aug 9, 20242.00002.00002.00002.00002.0000-
Aug 8, 20242.00002.00002.00002.00002.0000-
Aug 7, 20242.00002.00002.00002.00002.0000-
Aug 6, 20242.00002.00002.00002.00002.0000-
Aug 5, 20241.94002.00001.94002.00002.00005,200
Aug 2, 20241.65001.65001.65001.65001.6500-
Aug 1, 20241.65001.65001.65001.65001.6500-
Jul 31, 20241.65001.65001.65001.65001.6500-
Jul 30, 20241.65001.65001.65001.65001.6500-
Jul 29, 20241.65001.65001.65001.65001.6500-
Jul 26, 20241.65001.65001.65001.65001.6500-
Jul 25, 20241.65001.65001.65001.65001.6500-
Jul 24, 20241.65001.65001.65001.65001.6500-
Jul 23, 20241.65001.65001.65001.65001.6500-
Jul 22, 20241.65001.65001.65001.65001.6500-
Jul 19, 20241.65001.65001.65001.65001.6500-
Jul 18, 20241.65001.65001.65001.65001.65003,000
Jul 17, 20241.37001.37001.37001.37001.3700-
Jul 16, 20241.37001.37001.37001.37001.37001,300
Jul 15, 20241.77001.77001.65001.65001.65006,800
Jul 12, 20241.34001.34001.34001.34001.340010,100
Jul 11, 20242.00002.00002.00002.00002.000020,100
Jul 10, 20241.38001.38001.38001.38001.3800-
Jul 9, 20241.38001.38001.38001.38001.3800-
Jul 8, 20241.38001.38001.38001.38001.3800-
Jul 5, 20241.38001.38001.38001.38001.38002,800
Jul 3, 20241.40001.40001.40001.40001.40002,300
Jul 2, 20241.60001.60001.60001.60001.6000-
Jul 1, 20241.60001.60001.60001.60001.6000-
Jun 28, 20241.60001.60001.60001.60001.6000-
Jun 27, 20241.60001.60001.60001.60001.6000-
Jun 26, 20241.60001.60001.60001.60001.6000-
Jun 25, 20241.60001.60001.60001.60001.6000-
Jun 24, 20241.60001.60001.60001.60001.6000-
Jun 21, 20241.60001.60001.60001.60001.6000-
Jun 20, 20241.60001.60001.60001.60001.6000-
Jun 18, 20241.60001.60001.60001.60001.6000-
Jun 17, 20241.60001.60001.60001.60001.6000-
Jun 14, 20241.90001.90001.60001.60001.60001,900
Jun 13, 20241.64001.64001.64001.64001.640020,600
Jun 12, 20241.56001.75001.56001.75001.75007,100
Jun 11, 20241.55001.55001.55001.55001.55001,200
Jun 10, 20241.55001.55001.55001.55001.5500-
Jun 7, 20241.55001.55001.55001.55001.5500100
Jun 6, 20241.87001.87001.87001.87001.8700-
Jun 5, 20241.87001.87001.87001.87001.8700-
Jun 4, 20241.87001.87001.87001.87001.87002,500
Jun 3, 20241.50001.50001.50001.50001.5000-
May 31, 20241.50001.50001.50001.50001.50001,700
May 30, 20241.62001.62001.62001.62001.6200700
May 29, 20241.90001.90001.90001.90001.9000-
May 28, 20241.90001.90001.90001.90001.90002,500
May 24, 20241.58001.58001.58001.58001.5800-
May 23, 20241.58001.58001.58001.58001.5800-
May 22, 20241.58001.58001.58001.58001.58002,200
May 21, 20241.88001.88001.88001.88001.8800-
May 20, 20241.88001.88001.88001.88001.88001,100
May 17, 20241.85001.85001.85001.85001.8500-
May 16, 20241.85001.85001.85001.85001.8500-
May 15, 20241.85001.85001.85001.85001.8500-
May 14, 20241.85001.85001.85001.85001.8500-
May 13, 20242.00002.00001.85001.85001.8500700
May 10, 20241.83001.83001.83001.83001.8300-
May 9, 20241.83001.83001.83001.83001.8300-
May 8, 20241.85001.85001.83001.83001.83001,600
May 7, 20241.85001.85001.85001.85001.8500100
May 6, 20241.92001.92001.60001.90001.90002,500
May 3, 20241.90001.90001.90001.90001.9000300
May 2, 20241.90001.90001.90001.90001.9000300
May 1, 20241.90001.90001.90001.90001.9000300
Apr 30, 20241.63001.63001.63001.63001.6300-
Apr 29, 20241.63001.63001.63001.63001.6300-
Apr 26, 20241.63001.63001.63001.63001.63003,000
Apr 25, 20241.55001.95001.55001.95001.95001,400
Apr 24, 20241.85001.85001.85001.85001.8500-
Apr 23, 20241.85001.85001.85001.85001.8500-
Apr 22, 20241.85001.85001.85001.85001.8500100
Apr 19, 20241.60001.60001.60001.60001.60001,200
Apr 18, 20241.58001.58001.58001.58001.5800-
Apr 17, 20241.58001.58001.58001.58001.58001,900
Apr 16, 20241.90001.90001.90001.90001.9000-
Apr 15, 20241.58001.90001.58001.90001.90001,700
Apr 12, 20241.38001.38001.38001.38001.3800-
Apr 11, 20241.38001.38001.38001.38001.3800-
Apr 10, 20241.38001.38001.38001.38001.38001,100
Apr 9, 20241.76501.76501.76501.76501.7650300
Apr 8, 20242.00002.00001.90001.90001.90001,400
Apr 5, 20241.90001.90001.90001.90001.9000-
Apr 4, 20241.90001.90001.90001.90001.9000-