Thailand - Delayed Quote THB

Airports of Thailand Public Company Limited (AOT.BK)

64.00 -0.25 (-0.39%)
At close: 4:36 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 64.25 64.50 63.50 64.00 64.00 17,290,100
Apr 25, 2024 64.25 64.50 64.00 64.25 64.25 11,022,500
Apr 24, 2024 65.00 65.00 65.00 65.00 65.00 -
Apr 23, 2024 65.00 65.25 64.50 65.00 65.00 13,363,000
Apr 22, 2024 63.75 65.00 63.75 65.00 65.00 13,912,500
Apr 19, 2024 66.75 66.75 66.75 66.75 66.75 -
Apr 18, 2024 66.75 66.75 66.75 66.75 66.75 -
Apr 17, 2024 66.75 66.75 66.75 66.75 66.75 -
Apr 11, 2024 67.25 67.25 66.50 66.75 66.75 15,838,400
Apr 10, 2024 67.00 67.50 66.75 67.25 67.25 16,131,400
Apr 9, 2024 65.50 65.50 65.50 65.50 65.50 -
Apr 5, 2024 65.50 66.00 65.50 65.50 65.50 6,648,700
Apr 4, 2024 65.25 65.25 65.25 65.25 65.25 -
Apr 3, 2024 65.50 65.75 65.00 65.25 65.25 11,974,100
Apr 2, 2024 65.50 65.75 65.25 65.50 65.50 6,263,700
Apr 1, 2024 65.50 65.75 65.25 65.50 65.50 3,571,700
Mar 29, 2024 65.25 65.50 65.00 65.50 65.50 6,138,400
Mar 28, 2024 65.50 65.50 65.50 65.50 65.50 -
Mar 27, 2024 64.50 65.75 64.25 65.50 65.50 13,562,800
Mar 26, 2024 65.00 65.00 65.00 65.00 65.00 -
Mar 25, 2024 65.25 65.75 65.00 65.00 65.00 5,381,000
Mar 22, 2024 65.75 65.75 65.75 65.75 65.75 -
Mar 21, 2024 66.25 66.25 65.50 65.75 65.75 16,645,100
Mar 20, 2024 65.00 65.00 65.00 65.00 65.00 -
Mar 19, 2024 66.00 66.25 64.75 65.00 65.00 20,387,200
Mar 18, 2024 66.50 66.75 66.00 66.00 66.00 15,512,000
Mar 15, 2024 66.50 66.50 66.50 66.50 66.50 -
Mar 14, 2024 66.00 67.00 66.00 66.50 66.50 20,093,700
Mar 13, 2024 65.50 66.50 65.50 66.00 66.00 18,396,600
Mar 12, 2024 65.50 65.50 65.50 65.50 65.50 -
Mar 11, 2024 66.00 66.00 65.25 65.50 65.50 11,405,600
Mar 8, 2024 65.00 66.50 65.00 66.50 66.50 29,017,400
Mar 7, 2024 65.00 65.25 64.25 65.00 65.00 9,615,500
Mar 6, 2024 64.25 65.25 64.25 64.75 64.75 11,716,900
Mar 5, 2024 64.50 64.75 64.00 64.25 64.25 12,842,200
Mar 4, 2024 66.75 67.00 64.75 64.75 64.75 28,186,500
Mar 1, 2024 63.50 65.75 63.50 65.50 65.50 46,735,000
Feb 29, 2024 64.00 64.25 63.00 63.50 63.50 31,263,300
Feb 28, 2024 64.50 64.75 63.50 63.75 63.75 17,604,000
Feb 27, 2024 64.25 64.50 64.00 64.50 64.50 17,140,000
Feb 23, 2024 64.25 64.75 64.00 64.50 64.50 14,190,200
Feb 22, 2024 64.00 65.00 63.75 64.25 64.25 25,137,100
Feb 21, 2024 63.00 63.75 62.75 63.50 63.50 20,235,600
Feb 20, 2024 63.25 63.25 62.50 63.25 63.25 12,281,800
Feb 19, 2024 63.25 63.25 63.00 63.25 63.25 13,014,500
Feb 16, 2024 63.75 64.00 62.75 63.25 63.25 18,614,900
Feb 15, 2024 63.25 64.00 63.00 63.50 63.50 21,626,200
Feb 14, 2024 63.25 63.75 62.75 63.25 63.25 18,228,100
Feb 13, 2024 64.00 64.25 63.25 63.25 63.25 32,585,300
Feb 12, 2024 64.75 65.25 64.50 65.25 65.25 27,807,000
Feb 9, 2024 64.25 65.00 64.00 64.50 64.50 13,538,600
Feb 8, 2024 64.50 64.75 64.25 64.25 64.25 13,460,000
Feb 7, 2024 64.75 65.00 63.75 64.50 64.50 18,344,400
Feb 6, 2024 64.25 65.25 64.25 64.50 64.50 53,272,400
Feb 5, 2024 62.75 64.00 62.25 63.75 63.75 36,587,200
Feb 2, 2024 62.25 63.00 62.25 62.75 62.75 32,395,000
Feb 1, 2024 60.00 62.00 59.75 61.75 61.75 49,753,000
Jan 31, 2024 60.50 61.25 59.50 59.75 59.75 37,112,100
Jan 30, 2024 60.75 60.75 60.00 60.50 60.50 21,472,600
Jan 29, 2024 60.00 61.00 59.75 60.75 60.75 38,428,500
Jan 26, 2024 59.50 60.00 59.00 59.50 59.50 21,500,400
Jan 25, 2024 59.75 60.00 59.00 59.75 59.75 27,933,100
Jan 24, 2024 59.25 60.50 58.75 60.25 60.25 32,972,200
Jan 23, 2024 59.50 60.25 58.75 59.25 59.25 41,484,000
Jan 22, 2024 61.00 61.25 60.00 60.00 60.00 23,858,200
Jan 19, 2024 61.75 62.00 60.75 60.75 60.75 16,237,100
Jan 18, 2024 61.25 61.75 60.50 61.50 61.50 36,515,400
Jan 17, 2024 63.00 63.00 61.25 61.25 61.25 35,750,600
Jan 16, 2024 62.75 63.25 62.50 63.00 63.00 22,854,800
Jan 15, 2024 63.00 63.50 62.25 62.50 62.50 28,531,500
Jan 12, 2024 62.75 63.25 62.75 63.00 63.00 15,129,100
Jan 11, 2024 63.25 63.25 62.25 62.50 62.50 20,132,700
Jan 10, 2024 62.75 63.25 62.50 63.00 63.00 18,662,100
Jan 9, 2024 63.50 63.75 62.75 62.75 62.75 13,944,500
Jan 8, 2024 63.75 63.75 62.75 63.00 63.00 22,082,100
Jan 5, 2024 64.00 64.25 63.00 63.50 63.50 41,945,900
Jan 4, 2024 62.75 64.00 62.75 64.00 64.00 37,899,200
Jan 3, 2024 62.25 63.00 62.00 62.50 62.50 40,506,100
Dec 28, 2023 60.00 60.50 59.50 59.75 59.75 34,308,800
Dec 27, 2023 59.75 60.75 59.50 60.25 60.25 31,032,900
Dec 26, 2023 60.25 60.75 59.75 60.00 60.00 21,680,400
Dec 25, 2023 60.25 60.75 60.25 60.50 60.50 7,279,200
Dec 22, 2023 60.75 61.00 60.00 60.25 60.25 21,702,000
Dec 21, 2023 59.25 61.00 59.00 60.50 60.50 24,752,700
Dec 20, 2023 60.50 60.50 59.25 59.50 59.50 49,093,400
Dec 19, 2023 60.50 60.75 60.00 60.25 60.25 15,026,900
Dec 18, 2023 60.50 60.75 60.00 60.75 60.75 30,313,400
Dec 15, 2023 60.00 61.75 60.00 61.00 61.00 46,822,100
Dec 14, 2023 59.25 59.75 59.00 59.75 59.75 17,740,500
Dec 13, 2023 59.75 59.75 58.75 59.00 59.00 21,963,800
Dec 12, 2023 60.00 60.00 59.25 59.50 59.50 14,888,100
Dec 8, 2023 0.36 Dividend
Dec 8, 2023 60.00 60.25 59.75 60.00 60.00 20,024,600
Dec 7, 2023 60.00 60.25 59.00 60.00 59.64 29,301,600
Dec 6, 2023 60.25 60.50 59.50 60.00 59.64 28,942,300
Dec 4, 2023 59.75 60.50 59.50 60.00 59.64 25,844,400
Dec 1, 2023 59.25 59.50 58.00 58.50 58.15 55,331,800
Nov 30, 2023 59.50 60.00 59.00 59.50 59.14 58,997,200
Nov 29, 2023 60.25 60.75 59.00 59.00 58.65 108,747,800
Nov 28, 2023 61.50 61.75 60.25 60.50 60.14 56,604,800
Nov 27, 2023 61.75 62.00 60.50 61.00 60.63 64,818,700
Nov 24, 2023 62.75 63.50 62.00 62.50 62.13 62,490,100
Nov 23, 2023 66.00 66.00 61.50 62.50 62.13 177,132,800
Nov 22, 2023 67.25 67.50 65.75 66.00 65.60 50,862,200
Nov 21, 2023 69.00 69.00 67.00 67.25 66.85 55,210,400
Nov 20, 2023 69.00 69.25 68.50 69.00 68.59 10,867,800
Nov 17, 2023 68.25 69.25 68.25 69.00 68.59 14,364,700
Nov 16, 2023 68.50 68.75 68.00 68.75 68.34 7,091,500
Nov 15, 2023 68.50 68.75 68.00 68.50 68.09 11,714,800
Nov 14, 2023 68.00 68.50 67.75 68.25 67.84 9,534,900
Nov 13, 2023 67.50 67.75 67.00 67.75 67.34 13,508,700
Nov 10, 2023 68.50 68.75 67.50 67.50 67.10 21,472,600
Nov 9, 2023 69.00 69.25 68.25 69.00 68.59 10,480,800
Nov 8, 2023 68.75 69.00 68.50 68.75 68.34 7,122,200
Nov 7, 2023 68.50 69.25 68.25 68.50 68.09 11,647,000
Nov 6, 2023 69.25 69.25 68.50 68.50 68.09 13,880,800
Nov 3, 2023 68.75 69.00 68.50 68.75 68.34 8,117,800
Nov 2, 2023 67.25 68.50 67.00 68.50 68.09 13,129,100
Nov 1, 2023 66.50 67.00 66.00 66.75 66.35 15,374,600
Oct 31, 2023 67.00 67.25 66.25 66.75 66.35 8,770,600
Oct 30, 2023 66.75 67.25 66.50 67.25 66.85 10,175,800
Oct 27, 2023 66.50 67.25 66.25 67.00 66.60 11,316,100
Oct 26, 2023 66.25 66.75 66.00 66.00 65.60 12,249,600
Oct 25, 2023 66.25 67.00 66.00 66.75 66.35 15,355,400
Oct 24, 2023 66.50 67.00 65.50 65.75 65.36 26,330,900
Oct 20, 2023 67.50 67.75 66.75 66.75 66.35 12,787,600
Oct 19, 2023 68.00 68.25 67.50 68.00 67.59 13,827,000
Oct 18, 2023 68.00 68.75 68.00 68.75 68.34 9,043,700
Oct 17, 2023 67.25 68.75 67.25 68.25 67.84 19,838,000
Oct 16, 2023 68.25 68.50 66.50 66.75 66.35 40,261,800
Oct 12, 2023 68.75 69.00 68.25 68.50 68.09 12,184,500
Oct 11, 2023 68.50 69.25 67.75 68.75 68.34 24,971,100
Oct 10, 2023 69.00 69.25 68.50 68.50 68.09 7,721,800
Oct 9, 2023 68.75 69.00 68.50 68.75 68.34 11,276,700
Oct 6, 2023 69.00 69.25 68.75 68.75 68.34 15,338,900
Oct 5, 2023 68.50 69.25 68.00 69.25 68.83 19,660,300
Oct 4, 2023 68.00 69.00 67.50 68.50 68.09 57,739,700
Oct 3, 2023 69.75 70.25 69.50 70.00 69.58 18,055,800
Oct 2, 2023 69.75 70.75 69.75 70.25 69.83 14,393,300
Sep 29, 2023 70.00 71.00 69.75 69.75 69.33 29,888,300
Sep 28, 2023 69.50 70.50 69.25 69.25 68.83 26,114,400
Sep 27, 2023 69.00 69.50 69.00 69.50 69.08 12,432,900
Sep 26, 2023 69.50 69.75 69.00 69.00 68.59 19,287,300
Sep 25, 2023 70.50 70.50 69.50 69.50 69.08 18,452,600
Sep 22, 2023 70.00 70.75 69.75 70.25 69.83 13,858,700
Sep 21, 2023 69.50 70.50 69.25 70.00 69.58 15,172,300
Sep 20, 2023 70.50 70.50 69.50 69.75 69.33 30,243,700
Sep 19, 2023 71.00 71.25 70.25 70.25 69.83 11,984,200
Sep 18, 2023 71.25 71.25 70.50 70.75 70.33 14,167,800
Sep 15, 2023 71.75 71.75 71.00 71.25 70.82 12,213,400
Sep 14, 2023 71.25 71.50 70.75 71.50 71.07 8,476,900
Sep 13, 2023 71.50 71.50 71.00 71.25 70.82 11,557,500
Sep 12, 2023 71.50 71.75 71.25 71.25 70.82 5,985,300
Sep 11, 2023 71.00 71.50 70.50 71.25 70.82 15,233,000
Sep 8, 2023 71.75 72.00 71.00 71.00 70.57 14,717,400
Sep 7, 2023 71.75 72.25 71.50 71.75 71.32 9,328,300
Sep 6, 2023 72.00 72.25 71.25 71.75 71.32 16,864,600
Sep 5, 2023 72.00 72.25 71.75 72.00 71.57 8,726,900
Sep 4, 2023 72.75 73.00 72.00 72.00 71.57 16,304,300
Sep 1, 2023 72.75 73.00 72.25 72.75 72.31 12,652,300
Aug 31, 2023 72.75 73.25 72.50 72.50 72.07 14,566,400
Aug 30, 2023 73.00 73.25 72.75 73.25 72.81 19,602,000
Aug 29, 2023 72.00 73.50 72.00 73.25 72.81 44,268,300
Aug 28, 2023 72.00 72.50 71.75 72.00 71.57 14,594,100
Aug 25, 2023 71.75 72.00 71.25 71.50 71.07 15,779,700
Aug 24, 2023 72.00 72.50 71.75 72.00 71.57 19,616,500
Aug 23, 2023 71.00 72.00 71.00 71.75 71.32 15,546,900
Aug 22, 2023 70.50 71.25 70.50 70.75 70.33 13,392,600
Aug 21, 2023 70.75 71.00 70.25 70.50 70.08 7,236,900
Aug 18, 2023 70.50 70.75 70.00 70.75 70.33 15,299,600
Aug 17, 2023 70.00 71.00 69.75 70.75 70.33 10,473,500
Aug 16, 2023 70.50 71.00 70.00 70.25 69.83 22,938,900
Aug 15, 2023 71.50 71.50 70.50 70.75 70.33 13,263,000
Aug 11, 2023 71.00 71.25 70.50 71.25 70.82 11,101,800
Aug 10, 2023 70.00 71.00 69.50 71.00 70.57 16,801,800
Aug 9, 2023 70.25 70.50 70.00 70.00 69.58 11,420,500
Aug 8, 2023 70.75 71.00 70.25 70.00 69.58 9,482,000
Aug 7, 2023 70.75 71.50 70.25 70.75 70.33 18,218,600
Aug 4, 2023 70.75 71.00 70.50 70.75 70.33 5,967,500
Aug 3, 2023 71.00 71.25 70.50 70.50 70.08 9,617,100
Aug 2, 2023 71.50 71.75 71.00 71.50 71.07 10,852,100
Jul 31, 2023 71.50 71.75 71.25 71.50 71.07 8,051,500
Jul 27, 2023 71.25 71.50 70.75 71.25 70.82 26,149,600
Jul 26, 2023 71.25 71.50 71.00 71.00 70.57 7,374,300
Jul 25, 2023 71.25 71.25 70.75 70.75 70.33 10,912,500
Jul 24, 2023 71.50 71.75 70.75 71.00 70.57 13,374,100
Jul 21, 2023 70.50 72.00 70.50 71.75 71.32 15,440,400
Jul 20, 2023 71.50 71.75 70.50 70.50 70.08 23,528,600
Jul 19, 2023 71.50 72.00 71.00 71.75 71.32 22,363,200
Jul 18, 2023 71.00 71.50 70.75 71.50 71.07 7,790,300
Jul 17, 2023 70.25 71.00 70.00 71.00 70.57 7,645,600
Jul 14, 2023 69.50 70.25 69.25 70.25 69.83 17,346,900
Jul 13, 2023 70.50 70.75 69.25 69.25 68.83 46,426,100
Jul 12, 2023 70.75 71.50 70.50 71.25 70.82 23,836,900
Jul 11, 2023 71.00 71.25 70.50 70.75 70.33 8,796,000
Jul 10, 2023 71.25 71.25 70.25 70.75 70.33 12,311,900
Jul 7, 2023 70.50 71.25 70.25 71.25 70.82 9,363,200
Jul 6, 2023 71.50 71.75 70.75 71.00 70.57 16,543,900
Jul 5, 2023 71.75 72.25 71.75 71.75 71.32 9,552,800
Jul 4, 2023 71.50 72.00 71.25 71.75 71.32 11,613,700
Jul 3, 2023 72.00 72.25 71.50 71.75 71.32 5,650,600
Jun 30, 2023 71.25 72.25 71.25 72.00 71.57 11,584,000
Jun 29, 2023 71.50 72.00 71.00 71.25 70.82 15,424,000
Jun 28, 2023 71.75 72.00 71.25 71.25 70.82 7,279,500
Jun 27, 2023 71.75 72.00 71.50 71.75 71.32 16,896,900
Jun 26, 2023 71.75 72.00 71.25 71.75 71.32 14,035,700
Jun 23, 2023 72.25 72.25 71.50 71.75 71.32 12,849,700
Jun 22, 2023 72.75 72.75 72.00 72.25 71.82 14,106,400
Jun 21, 2023 72.50 73.00 72.00 72.50 72.07 15,778,600
Jun 20, 2023 72.25 72.75 72.00 72.25 71.82 15,638,100
Jun 19, 2023 71.50 72.00 71.25 71.50 71.07 9,560,900
Jun 16, 2023 71.75 72.00 70.75 71.25 70.82 14,676,300
Jun 15, 2023 71.50 72.00 71.25 71.50 71.07 9,459,500
Jun 14, 2023 72.00 72.25 71.50 71.50 71.07 8,914,200
Jun 13, 2023 72.00 72.50 71.75 71.75 71.32 11,328,100
Jun 12, 2023 72.00 72.50 71.50 71.75 71.32 11,177,000
Jun 9, 2023 71.25 72.25 71.00 72.25 71.82 16,264,400
Jun 8, 2023 70.25 71.25 70.25 71.25 70.82 10,477,800
Jun 7, 2023 70.25 70.50 69.75 70.50 70.08 11,699,900
Jun 6, 2023 70.00 70.50 69.75 70.25 69.83 11,121,100
Jun 2, 2023 71.00 71.25 70.75 70.75 70.33 14,868,100
Jun 1, 2023 70.75 71.25 70.50 70.75 70.33 14,582,600
May 31, 2023 70.50 71.00 70.00 70.75 70.33 13,470,100
May 30, 2023 70.50 71.00 70.25 70.75 70.33 17,126,200
May 29, 2023 70.00 70.50 70.00 70.50 70.08 8,012,700
May 26, 2023 70.00 70.50 70.00 70.00 69.58 13,727,600
May 25, 2023 70.50 70.75 70.00 70.25 69.83 15,063,700
May 24, 2023 70.50 71.00 70.25 70.75 70.33 15,298,200
May 23, 2023 71.50 71.75 70.25 70.50 70.08 36,209,500
May 22, 2023 69.75 72.25 69.00 72.00 71.57 29,892,700
May 19, 2023 71.50 71.50 70.25 70.25 69.83 26,330,400
May 18, 2023 72.00 72.50 71.50 71.50 71.07 21,507,100
May 17, 2023 72.00 72.25 71.00 72.00 71.57 37,799,300
May 16, 2023 73.25 73.50 72.00 72.00 71.57 28,372,800
May 15, 2023 73.75 73.75 73.00 73.25 72.81 36,085,500
May 12, 2023 73.50 73.75 73.00 73.25 72.81 20,157,500
May 11, 2023 73.50 74.00 73.25 73.50 73.06 15,648,900
May 10, 2023 73.50 73.75 73.00 73.75 73.31 17,519,200
May 9, 2023 73.75 74.25 73.25 73.25 72.81 37,315,700
May 8, 2023 73.50 73.75 73.50 73.75 73.31 19,353,000
May 3, 2023 73.50 73.75 73.00 73.25 72.81 16,659,300
May 2, 2023 73.25 73.75 73.00 73.50 73.06 12,686,700
Apr 28, 2023 73.00 73.25 72.75 73.25 72.81 15,294,300
Apr 27, 2023 73.25 73.50 72.75 73.00 72.56 12,731,500
Apr 26, 2023 72.50 73.00 72.50 73.00 72.56 10,854,000

Related Tickers

A440.F Aena S.M.E., S.A.
16.70
+1.21%
 
000089.SZ Shenzhen Airport Co., Ltd.
7.11
-0.84%
 
9706.T Japan Airport Terminal Co., Ltd.
5,602.00
+3.93%
 
600009.SS Shanghai International Airport Co., Ltd.
37.50
+1.38%
 
0357.HK Hainan Meilan International Airport Company Limited
7.560
+2.02%
 
CAAP Corporación América Airports S.A.
16.79
+1.76%
 
AENA.MC Aena S.M.E., S.A.
175.80
+0.74%
 
OMAB.MX Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
189.74
+3.58%
 
0694.HK Beijing Capital International Airport Company Limited
2.500
+3.31%
 
ASURB.MX Grupo Aeroportuario del Sureste, S. A. B. de C. V.
608.55
+1.99%