AIPUY - Airports of Thailand Public Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201921.3021.3021.3021.3021.30468
Apr 24, 201921.0921.0921.0921.0921.09200
Apr 23, 201921.5221.5221.0921.0921.09800
Apr 22, 201921.6021.6021.6021.6021.60-
Apr 18, 201921.6021.6021.6021.6021.60400
Apr 17, 201920.6020.6020.6020.6020.60400
Apr 16, 201920.6020.6020.6020.6020.60-
Apr 15, 201920.6020.6020.6020.6020.60100
Apr 12, 201920.6020.6020.6020.6020.60400
Apr 11, 201920.6020.6020.6020.6020.60200
Apr 10, 201920.6020.6020.6020.6020.60100
Apr 09, 201920.6020.6020.6020.6020.60600
Apr 08, 201920.6020.6020.6020.6020.60-
Apr 05, 201920.6020.6020.6020.6020.601,000
Apr 04, 201920.8820.8820.8820.8820.88500
Apr 03, 201920.8820.8820.8820.8820.88300
Apr 02, 201920.8820.8820.8820.8820.88200
Apr 01, 201920.8820.8820.8820.8820.88600
Mar 29, 201920.8820.8820.8820.8820.88300
Mar 28, 201920.7020.7020.7020.7020.70100
Mar 27, 201920.7020.7020.7020.7020.70100
Mar 26, 201920.7020.7020.7020.7020.70100
Mar 25, 201921.8521.8520.7020.7020.701,100
Mar 22, 201920.4420.4420.4420.4420.44200
Mar 21, 201921.8622.1921.8622.1922.19700
Mar 20, 201920.8520.8520.8520.8520.851,900
Mar 19, 201921.2621.2621.2621.2621.26100
Mar 18, 201921.2621.2621.2621.2621.26400
Mar 15, 201921.2621.2621.2621.2621.26500
Mar 14, 201921.2621.2621.2621.2621.26500
Mar 13, 201921.2621.2621.2621.2621.26400
Mar 12, 201921.2621.2621.2621.2621.26800
Mar 11, 201921.2621.2621.2621.2621.26700
Mar 08, 201921.6821.6821.6821.6821.68200
Mar 07, 201921.6821.6821.6821.6821.68300
Mar 06, 201920.5521.6820.5521.6821.681,700
Mar 05, 201920.7020.7020.7020.7020.70100
Mar 04, 201920.7020.7020.7020.7020.70600
Mar 01, 201920.7020.7020.7020.7020.70200
Feb 28, 201920.7420.7420.7020.7020.70200
Feb 27, 201920.2220.2220.1820.1820.18400
Feb 26, 201920.8821.3220.8821.3221.32200
Feb 25, 201920.8220.8220.8220.8220.82200
Feb 22, 201921.2821.2821.2821.2821.28200
Feb 21, 201921.2521.2521.2521.2521.252,900
Feb 20, 201923.1823.1823.1823.1823.18600
Feb 19, 201923.1823.1823.1823.1823.18900
Feb 15, 201923.1823.1823.1823.1823.18100
Feb 14, 201923.1823.1823.1823.1823.18800
Feb 13, 201921.2221.2221.2221.2221.22800
Feb 12, 201921.2221.2221.2221.2221.22-
Feb 11, 201921.2221.2221.2221.2221.22900
Feb 08, 201922.1022.1022.1022.1022.10300
Feb 07, 201922.1022.1022.1022.1022.10400
Feb 06, 201922.1022.1022.1022.1022.10300
Feb 05, 201921.8522.1021.8522.1022.103,200
Feb 04, 201921.8521.8521.8521.8521.85300
Feb 01, 201922.8322.8321.8521.8521.8510,100
Jan 31, 201922.7222.7222.7222.7222.72900
Jan 30, 201922.3022.7222.3022.7222.723,400
Jan 29, 201921.0621.0621.0621.0621.062,500
Jan 28, 201921.0621.0621.0621.0621.06300
Jan 25, 201921.0621.0621.0621.0621.06400
Jan 24, 201921.0621.0621.0621.0621.061,400
Jan 23, 201921.0621.0621.0621.0621.064,800
Jan 22, 201921.0621.0621.0621.0621.063,400
Jan 18, 201921.0621.0621.0621.0621.06700
Jan 17, 201921.0621.0621.0621.0621.061,500
Jan 16, 201921.0021.0021.0021.0021.00700
Jan 15, 201921.9221.9221.9221.9221.922,100
Jan 14, 201921.9221.9221.9221.9221.921,500
Jan 11, 201921.9221.9221.9221.9221.92700
Jan 10, 201921.9221.9221.9221.9221.92100
Jan 09, 201920.1421.9220.1421.9221.92700
Jan 08, 201919.7119.7119.7119.7119.71300
Jan 07, 201919.7119.7119.7119.7119.71100
Jan 04, 201919.6220.6919.6220.6920.695,100
Jan 03, 201919.3919.3919.3919.3919.39900
Jan 02, 201919.3919.3919.3919.3919.392,900
Dec 31, 201819.3920.4619.3919.3919.394,200
Dec 28, 201818.2818.2818.2818.2818.281,800
Dec 27, 201818.2918.2918.2918.2918.292,300
Dec 26, 201818.8618.8618.8618.8618.86300
Dec 24, 201818.8618.8618.8618.8618.863,300
Dec 21, 201819.3619.7919.3419.3419.344,700
Dec 20, 201819.3119.3119.3119.3119.313,000
Dec 19, 201819.0219.0219.0219.0219.023,100
Dec 18, 201818.6518.6618.1618.1618.1650,500
Dec 17, 201818.7018.7018.7018.7018.701,200
Dec 14, 201818.5618.5618.5618.5618.561,000
Dec 13, 201818.2618.2618.2618.2618.263,500
Dec 12, 201819.2119.2119.2119.2119.21300
Dec 12, 20180.320385 Dividend
Dec 11, 201818.2818.2818.2818.2817.9610,600
Dec 10, 201818.2818.2818.2818.2817.96600
Dec 07, 201819.4219.4219.4219.4219.082,000
Dec 06, 201818.6718.6718.6718.6718.34200
Dec 04, 201819.5919.5919.5919.5919.251,700
Dec 03, 201819.5919.5919.5919.5919.253,300
Nov 30, 201819.2519.2519.2519.2518.913,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...