AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand
· Delayed Price · Currency is THB 89.50
-0.75 (-0.83%)
At close: Mar 9, 2026
BKK:AEONTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.50 | 90.75 | 89.00 | 90.25 | 90.25 | 0.28% | 355,696 |
| Mar 5, 2026 | 92.00 | 92.00 | 88.75 | 90.00 | 90.00 | 0.28% | 1,003,644 |
| Mar 4, 2026 | 91.75 | 92.00 | 87.00 | 89.75 | 89.75 | -4.01% | 2,501,890 |
| Mar 2, 2026 | 96.25 | 97.00 | 93.50 | 93.50 | 93.50 | -4.59% | 1,998,621 |
| Feb 27, 2026 | 99.25 | 99.50 | 98.00 | 98.00 | 98.00 | -1.26% | 1,274,394 |
| Feb 26, 2026 | 98.50 | 100.00 | 98.50 | 99.25 | 99.25 | 1.53% | 2,266,944 |
| Feb 25, 2026 | 96.75 | 99.00 | 96.25 | 97.75 | 97.75 | 1.30% | 1,886,711 |
| Feb 24, 2026 | 96.25 | 96.75 | 95.75 | 96.50 | 96.50 | - | 1,459,250 |
| Feb 23, 2026 | 99.00 | 99.00 | 96.00 | 96.50 | 96.50 | -2.28% | 1,763,384 |
| Feb 20, 2026 | 100.50 | 100.50 | 98.25 | 98.75 | 98.75 | -2.23% | 2,326,383 |
| Feb 19, 2026 | 102.50 | 103.50 | 100.50 | 101.00 | 101.00 | -1.46% | 3,068,101 |
| Feb 18, 2026 | 102.00 | 102.50 | 99.25 | 102.50 | 102.50 | 1.99% | 2,750,186 |
| Feb 17, 2026 | 99.00 | 101.00 | 98.75 | 100.50 | 100.50 | 1.52% | 2,127,402 |
| Feb 16, 2026 | 99.75 | 100.00 | 98.75 | 99.00 | 99.00 | - | 809,597 |
| Feb 13, 2026 | 100.00 | 100.00 | 97.75 | 99.00 | 99.00 | -1.98% | 1,508,954 |
| Feb 12, 2026 | 97.25 | 101.50 | 97.25 | 101.00 | 101.00 | 3.86% | 1,490,507 |
| Feb 11, 2026 | 98.50 | 99.00 | 97.00 | 97.25 | 97.25 | -1.77% | 1,122,000 |
| Feb 10, 2026 | 99.00 | 99.00 | 97.75 | 99.00 | 99.00 | - | 998,980 |
| Feb 9, 2026 | 96.50 | 100.50 | 96.50 | 99.00 | 99.00 | 3.66% | 1,779,554 |
| Feb 6, 2026 | 97.00 | 97.00 | 95.25 | 95.50 | 95.50 | -1.29% | 910,697 |
| Feb 5, 2026 | 95.25 | 97.25 | 95.25 | 96.75 | 96.75 | 1.31% | 997,797 |
| Feb 4, 2026 | 96.00 | 96.00 | 95.00 | 95.50 | 95.50 | -0.52% | 627,248 |
| Feb 3, 2026 | 95.25 | 96.50 | 95.00 | 96.00 | 96.00 | 1.05% | 927,517 |
| Feb 2, 2026 | 96.00 | 96.25 | 95.00 | 95.00 | 95.00 | -1.55% | 643,416 |
| Jan 30, 2026 | 96.25 | 96.50 | 96.00 | 96.50 | 96.50 | 0.26% | 587,477 |
| Jan 29, 2026 | 96.50 | 97.00 | 95.75 | 96.25 | 96.25 | -0.52% | 703,189 |
| Jan 28, 2026 | 98.25 | 98.25 | 96.75 | 96.75 | 96.75 | -1.28% | 719,580 |
| Jan 27, 2026 | 98.00 | 98.75 | 97.50 | 98.00 | 98.00 | - | 775,835 |
| Jan 26, 2026 | 97.50 | 98.00 | 97.00 | 98.00 | 98.00 | 0.26% | 360,142 |
| Jan 23, 2026 | 97.00 | 98.00 | 97.00 | 97.75 | 97.75 | 0.77% | 477,568 |
| Jan 22, 2026 | 99.00 | 99.25 | 96.75 | 97.00 | 97.00 | -2.27% | 926,514 |
| Jan 21, 2026 | 98.00 | 99.25 | 97.00 | 99.25 | 99.25 | 1.28% | 995,988 |
| Jan 20, 2026 | 98.00 | 98.50 | 97.00 | 98.00 | 98.00 | - | 810,908 |
| Jan 19, 2026 | 100.00 | 100.00 | 97.50 | 98.00 | 98.00 | -2.00% | 673,129 |
| Jan 16, 2026 | 98.25 | 100.50 | 97.25 | 100.00 | 100.00 | 1.52% | 634,439 |
| Jan 15, 2026 | 97.00 | 98.50 | 96.75 | 98.50 | 98.50 | 1.55% | 706,794 |
| Jan 14, 2026 | 96.00 | 97.50 | 96.00 | 97.00 | 97.00 | 0.78% | 432,714 |
| Jan 13, 2026 | 96.75 | 97.50 | 96.00 | 96.25 | 96.25 | -1.79% | 401,199 |
| Jan 12, 2026 | 98.50 | 98.50 | 96.50 | 98.00 | 98.00 | -0.51% | 440,514 |
| Jan 9, 2026 | 99.25 | 99.50 | 97.25 | 98.50 | 98.50 | -0.76% | 657,632 |
| Jan 8, 2026 | 98.75 | 100.50 | 98.00 | 99.25 | 99.25 | -3.17% | 1,025,413 |
| Jan 7, 2026 | 102.00 | 103.00 | 101.50 | 102.50 | 102.50 | 0.49% | 226,801 |
| Jan 6, 2026 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | -0.49% | 475,941 |
| Jan 5, 2026 | 107.00 | 107.00 | 102.50 | 102.50 | 102.50 | -4.65% | 1,082,262 |
| Dec 30, 2025 | 103.50 | 107.50 | 103.50 | 107.50 | 107.50 | 3.86% | 495,064 |
| Dec 29, 2025 | 101.50 | 106.00 | 101.00 | 103.50 | 103.50 | 2.99% | 599,610 |
| Dec 26, 2025 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | -0.99% | 138,213 |
| Dec 25, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | -0.49% | 85,886 |
| Dec 24, 2025 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | -0.49% | 68,635 |
| Dec 23, 2025 | 101.00 | 102.50 | 100.50 | 102.50 | 102.50 | 1.49% | 294,649 |
| Dec 22, 2025 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | -0.49% | 249,215 |
| Dec 19, 2025 | 99.75 | 102.00 | 99.75 | 101.50 | 101.50 | 2.01% | 347,027 |
| Dec 18, 2025 | 101.50 | 101.50 | 99.00 | 99.50 | 99.50 | -1.97% | 237,751 |
| Dec 17, 2025 | 100.00 | 102.50 | 99.75 | 101.50 | 101.50 | 1.75% | 506,053 |
| Dec 16, 2025 | 101.00 | 101.50 | 99.00 | 99.75 | 99.75 | -0.25% | 109,884 |
| Dec 15, 2025 | 100.50 | 101.50 | 99.25 | 100.00 | 100.00 | - | 241,570 |
| Dec 12, 2025 | 97.00 | 100.50 | 96.50 | 100.00 | 100.00 | 3.09% | 289,797 |
| Dec 11, 2025 | 96.75 | 97.25 | 96.00 | 97.00 | 97.00 | 1.04% | 97,321 |
| Dec 9, 2025 | 96.00 | 96.50 | 96.00 | 96.00 | 96.00 | -0.26% | 48,334 |
| Dec 8, 2025 | 96.00 | 97.75 | 95.75 | 96.25 | 96.25 | 0.52% | 270,550 |
| Dec 4, 2025 | 96.25 | 96.50 | 95.50 | 95.75 | 95.75 | -0.52% | 120,828 |
| Dec 3, 2025 | 96.50 | 96.75 | 95.50 | 96.25 | 96.25 | 0.52% | 138,722 |
| Dec 2, 2025 | 97.25 | 97.25 | 95.50 | 95.75 | 95.75 | -1.29% | 222,141 |
| Dec 1, 2025 | 96.00 | 98.00 | 95.75 | 97.00 | 97.00 | 1.04% | 233,477 |
| Nov 28, 2025 | 95.25 | 96.50 | 95.25 | 96.00 | 96.00 | 1.32% | 81,342 |
| Nov 27, 2025 | 95.00 | 95.75 | 94.50 | 94.75 | 94.75 | -0.52% | 186,585 |
| Nov 26, 2025 | 96.50 | 96.50 | 94.75 | 95.25 | 95.25 | -1.04% | 185,043 |
| Nov 25, 2025 | 95.50 | 96.75 | 95.50 | 96.25 | 96.25 | 0.79% | 165,963 |
| Nov 24, 2025 | 94.50 | 96.75 | 94.25 | 95.50 | 95.50 | - | 245,920 |
| Nov 21, 2025 | 97.50 | 97.50 | 94.25 | 95.50 | 95.50 | -2.05% | 333,472 |
| Nov 20, 2025 | 95.50 | 97.50 | 95.25 | 97.50 | 97.50 | 2.63% | 398,521 |
| Nov 19, 2025 | 95.75 | 95.75 | 93.50 | 95.00 | 95.00 | -1.04% | 672,293 |
| Nov 18, 2025 | 97.50 | 98.00 | 95.75 | 96.00 | 96.00 | -1.54% | 268,681 |
| Nov 17, 2025 | 97.75 | 98.25 | 97.25 | 97.50 | 97.50 | - | 167,508 |
| Nov 14, 2025 | 99.75 | 99.75 | 97.00 | 97.50 | 97.50 | -2.01% | 260,055 |
| Nov 13, 2025 | 99.50 | 100.50 | 99.00 | 99.50 | 99.50 | 0.51% | 139,853 |
| Nov 12, 2025 | 103.00 | 103.00 | 98.00 | 99.00 | 99.00 | -3.41% | 740,533 |
| Nov 11, 2025 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -1.91% | 367,203 |
| Nov 10, 2025 | 107.00 | 107.00 | 103.00 | 104.50 | 104.50 | - | 218,878 |
| Nov 7, 2025 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | -1.42% | 236,100 |
| Nov 6, 2025 | 104.50 | 106.00 | 103.50 | 106.00 | 106.00 | 2.42% | 232,798 |
| Nov 5, 2025 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | -0.48% | 180,054 |
| Nov 4, 2025 | 105.50 | 106.50 | 104.00 | 104.00 | 104.00 | -2.80% | 288,375 |
| Nov 3, 2025 | 105.50 | 107.00 | 104.50 | 107.00 | 107.00 | 1.42% | 295,091 |
| Oct 31, 2025 | 107.00 | 107.00 | 104.50 | 105.50 | 105.50 | -1.40% | 302,549 |
| Oct 30, 2025 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | -1.38% | 600,308 |
| Oct 29, 2025 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | -1.81% | 109,760 |
| Oct 28, 2025 | 112.00 | 112.00 | 107.00 | 110.50 | 110.50 | -1.34% | 464,544 |
| Oct 27, 2025 | 112.00 | 112.50 | 110.00 | 112.00 | 112.00 | - | 319,785 |
| Oct 24, 2025 | 112.00 | 112.00 | 109.50 | 112.00 | 112.00 | - | 379,835 |
| Oct 22, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.44% | 210,283 |
| Oct 21, 2025 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | -3.02% | 239,964 |
| Oct 20, 2025 | 115.50 | 116.00 | 114.50 | 116.00 | 113.45 | 1.31% | 170,427 |
| Oct 17, 2025 | 115.00 | 116.50 | 113.50 | 114.50 | 111.98 | -0.43% | 293,355 |
| Oct 16, 2025 | 115.00 | 115.50 | 114.50 | 115.00 | 112.47 | - | 159,444 |
| Oct 15, 2025 | 113.50 | 115.50 | 113.50 | 115.00 | 112.47 | 0.88% | 170,793 |
| Oct 14, 2025 | 115.00 | 115.50 | 113.50 | 114.00 | 111.49 | -0.87% | 268,561 |
| Oct 10, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 112.47 | - | 193,587 |
| Oct 9, 2025 | 119.00 | 120.00 | 113.50 | 115.00 | 112.47 | -2.95% | 534,614 |
| Oct 8, 2025 | 117.00 | 118.50 | 116.00 | 118.50 | 115.90 | 1.28% | 296,667 |