AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand
· Delayed Price · Currency is THB 94.25
+2.25 (2.45%)
Apr 29, 2026, 4:39 PM ICT
BKK:AEONTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.00 | 92.00 | 91.25 | 92.00 | 92.00 | -0.81% | 357,364 |
| Apr 27, 2026 | 90.50 | 92.75 | 90.50 | 92.75 | 92.75 | -0.80% | 552,061 |
| Apr 24, 2026 | 93.25 | 94.00 | 93.00 | 93.50 | 90.55 | 0.27% | 482,591 |
| Apr 23, 2026 | 93.50 | 93.50 | 92.75 | 93.25 | 90.31 | -0.53% | 384,523 |
| Apr 22, 2026 | 92.75 | 93.75 | 92.50 | 93.75 | 90.79 | 1.08% | 533,858 |
| Apr 21, 2026 | 92.25 | 93.25 | 92.25 | 92.75 | 89.82 | 0.54% | 310,081 |
| Apr 20, 2026 | 91.75 | 93.00 | 91.50 | 92.25 | 89.34 | 1.10% | 256,959 |
| Apr 17, 2026 | 93.25 | 93.25 | 90.75 | 91.25 | 88.37 | -1.88% | 551,091 |
| Apr 16, 2026 | 93.75 | 94.25 | 92.75 | 93.00 | 90.07 | -0.80% | 390,262 |
| Apr 10, 2026 | 92.50 | 94.00 | 92.25 | 93.75 | 90.79 | 2.18% | 663,617 |
| Apr 9, 2026 | 94.00 | 94.25 | 91.50 | 91.75 | 88.86 | -2.65% | 873,828 |
| Apr 8, 2026 | 92.00 | 94.50 | 91.25 | 94.25 | 91.28 | 5.90% | 1,551,176 |
| Apr 7, 2026 | 89.75 | 89.75 | 88.50 | 89.00 | 86.19 | -1.11% | 557,472 |
| Apr 3, 2026 | 90.75 | 91.00 | 89.75 | 90.00 | 87.16 | -1.10% | 236,082 |
| Apr 2, 2026 | 91.25 | 92.00 | 90.50 | 91.00 | 88.13 | -1.09% | 490,356 |
| Apr 1, 2026 | 91.25 | 92.50 | 90.50 | 92.00 | 89.10 | 2.22% | 896,168 |
| Mar 31, 2026 | 88.25 | 90.00 | 87.50 | 90.00 | 87.16 | 2.27% | 673,689 |
| Mar 30, 2026 | 88.25 | 88.50 | 87.50 | 88.00 | 85.22 | -0.56% | 438,496 |
| Mar 27, 2026 | 88.50 | 89.00 | 88.00 | 88.50 | 85.71 | 0.28% | 156,161 |
| Mar 26, 2026 | 90.25 | 90.25 | 87.75 | 88.25 | 85.47 | -2.49% | 610,280 |
| Mar 25, 2026 | 88.75 | 91.00 | 88.75 | 90.50 | 87.64 | 2.55% | 378,585 |
| Mar 24, 2026 | 88.50 | 89.50 | 88.25 | 88.25 | 85.47 | 0.86% | 226,332 |
| Mar 23, 2026 | 88.50 | 88.50 | 87.25 | 87.50 | 84.74 | -1.69% | 661,493 |
| Mar 20, 2026 | 89.00 | 89.75 | 88.75 | 89.00 | 86.19 | 0.85% | 134,425 |
| Mar 19, 2026 | 90.25 | 90.25 | 88.25 | 88.25 | 85.47 | -2.49% | 408,955 |
| Mar 18, 2026 | 91.25 | 91.50 | 90.00 | 90.50 | 87.64 | - | 241,859 |
| Mar 17, 2026 | 91.00 | 91.50 | 90.25 | 90.50 | 87.64 | 0.84% | 470,095 |
| Mar 16, 2026 | 90.00 | 90.50 | 89.00 | 89.75 | 86.92 | -0.28% | 199,583 |
| Mar 13, 2026 | 91.00 | 91.25 | 89.50 | 90.00 | 87.16 | -1.37% | 662,030 |
| Mar 12, 2026 | 91.50 | 91.75 | 90.00 | 91.25 | 88.37 | -0.54% | 416,014 |
| Mar 11, 2026 | 92.00 | 93.50 | 91.75 | 91.75 | 88.86 | -0.54% | 499,908 |
| Mar 10, 2026 | 91.25 | 92.75 | 91.25 | 92.25 | 89.34 | 3.07% | 545,234 |
| Mar 9, 2026 | 87.00 | 89.50 | 86.50 | 89.50 | 86.68 | -0.83% | 673,561 |
| Mar 6, 2026 | 89.50 | 90.75 | 89.00 | 90.25 | 87.40 | 0.28% | 355,696 |
| Mar 5, 2026 | 92.00 | 92.00 | 88.75 | 90.00 | 87.16 | 0.28% | 1,003,644 |
| Mar 4, 2026 | 91.75 | 92.00 | 87.00 | 89.75 | 86.92 | -4.01% | 2,501,890 |
| Mar 2, 2026 | 96.25 | 97.00 | 93.50 | 93.50 | 90.55 | -4.59% | 1,998,621 |
| Feb 27, 2026 | 99.25 | 99.50 | 98.00 | 98.00 | 94.91 | -1.26% | 1,274,394 |
| Feb 26, 2026 | 98.50 | 100.00 | 98.50 | 99.25 | 96.12 | 1.53% | 2,266,944 |
| Feb 25, 2026 | 96.75 | 99.00 | 96.25 | 97.75 | 94.67 | 1.30% | 1,886,711 |
| Feb 24, 2026 | 96.25 | 96.75 | 95.75 | 96.50 | 93.46 | - | 1,459,250 |
| Feb 23, 2026 | 99.00 | 99.00 | 96.00 | 96.50 | 93.46 | -2.28% | 1,763,384 |
| Feb 20, 2026 | 100.50 | 100.50 | 98.25 | 98.75 | 95.63 | -2.23% | 2,326,383 |
| Feb 19, 2026 | 102.50 | 103.50 | 100.50 | 101.00 | 97.81 | -1.46% | 3,068,101 |
| Feb 18, 2026 | 102.00 | 102.50 | 99.25 | 102.50 | 99.27 | 1.99% | 2,750,186 |
| Feb 17, 2026 | 99.00 | 101.00 | 98.75 | 100.50 | 97.33 | 1.52% | 2,127,402 |
| Feb 16, 2026 | 99.75 | 100.00 | 98.75 | 99.00 | 95.88 | - | 809,597 |
| Feb 13, 2026 | 100.00 | 100.00 | 97.75 | 99.00 | 95.88 | -1.98% | 1,508,954 |
| Feb 12, 2026 | 97.25 | 101.50 | 97.25 | 101.00 | 97.81 | 3.86% | 1,490,507 |
| Feb 11, 2026 | 98.50 | 99.00 | 97.00 | 97.25 | 94.18 | -1.77% | 1,122,000 |
| Feb 10, 2026 | 99.00 | 99.00 | 97.75 | 99.00 | 95.88 | - | 998,980 |
| Feb 9, 2026 | 96.50 | 100.50 | 96.50 | 99.00 | 95.88 | 3.66% | 1,779,554 |
| Feb 6, 2026 | 97.00 | 97.00 | 95.25 | 95.50 | 92.49 | -1.29% | 910,697 |
| Feb 5, 2026 | 95.25 | 97.25 | 95.25 | 96.75 | 93.70 | 1.31% | 997,797 |
| Feb 4, 2026 | 96.00 | 96.00 | 95.00 | 95.50 | 92.49 | -0.52% | 627,248 |
| Feb 3, 2026 | 95.25 | 96.50 | 95.00 | 96.00 | 92.97 | 1.05% | 927,517 |
| Feb 2, 2026 | 96.00 | 96.25 | 95.00 | 95.00 | 92.00 | -1.55% | 643,416 |
| Jan 30, 2026 | 96.25 | 96.50 | 96.00 | 96.50 | 93.46 | 0.26% | 587,477 |
| Jan 29, 2026 | 96.50 | 97.00 | 95.75 | 96.25 | 93.21 | -0.52% | 703,189 |
| Jan 28, 2026 | 98.25 | 98.25 | 96.75 | 96.75 | 93.70 | -1.28% | 719,580 |
| Jan 27, 2026 | 98.00 | 98.75 | 97.50 | 98.00 | 94.91 | - | 775,835 |
| Jan 26, 2026 | 97.50 | 98.00 | 97.00 | 98.00 | 94.91 | 0.26% | 360,142 |
| Jan 23, 2026 | 97.00 | 98.00 | 97.00 | 97.75 | 94.67 | 0.77% | 477,568 |
| Jan 22, 2026 | 99.00 | 99.25 | 96.75 | 97.00 | 93.94 | -2.27% | 926,514 |
| Jan 21, 2026 | 98.00 | 99.25 | 97.00 | 99.25 | 96.12 | 1.28% | 995,988 |
| Jan 20, 2026 | 98.00 | 98.50 | 97.00 | 98.00 | 94.91 | - | 810,908 |
| Jan 19, 2026 | 100.00 | 100.00 | 97.50 | 98.00 | 94.91 | -2.00% | 673,129 |
| Jan 16, 2026 | 98.25 | 100.50 | 97.25 | 100.00 | 96.84 | 1.52% | 634,439 |
| Jan 15, 2026 | 97.00 | 98.50 | 96.75 | 98.50 | 95.39 | 1.55% | 706,794 |
| Jan 14, 2026 | 96.00 | 97.50 | 96.00 | 97.00 | 93.94 | 0.78% | 432,714 |
| Jan 13, 2026 | 96.75 | 97.50 | 96.00 | 96.25 | 93.21 | -1.79% | 401,199 |
| Jan 12, 2026 | 98.50 | 98.50 | 96.50 | 98.00 | 94.91 | -0.51% | 440,514 |
| Jan 9, 2026 | 99.25 | 99.50 | 97.25 | 98.50 | 95.39 | -0.76% | 657,632 |
| Jan 8, 2026 | 98.75 | 100.50 | 98.00 | 99.25 | 96.12 | -3.17% | 1,025,413 |
| Jan 7, 2026 | 102.00 | 103.00 | 101.50 | 102.50 | 99.27 | 0.49% | 226,801 |
| Jan 6, 2026 | 103.50 | 104.00 | 102.00 | 102.00 | 98.78 | -0.49% | 475,941 |
| Jan 5, 2026 | 107.00 | 107.00 | 102.50 | 102.50 | 99.27 | -4.65% | 1,082,262 |
| Dec 30, 2025 | 103.50 | 107.50 | 103.50 | 107.50 | 104.11 | 3.86% | 495,064 |
| Dec 29, 2025 | 101.50 | 106.00 | 101.00 | 103.50 | 100.23 | 2.99% | 599,610 |
| Dec 26, 2025 | 101.50 | 101.50 | 100.50 | 100.50 | 97.33 | -0.99% | 138,213 |
| Dec 25, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 98.30 | -0.49% | 85,886 |
| Dec 24, 2025 | 103.00 | 103.00 | 101.50 | 102.00 | 98.78 | -0.49% | 68,635 |
| Dec 23, 2025 | 101.00 | 102.50 | 100.50 | 102.50 | 99.27 | 1.49% | 294,649 |
| Dec 22, 2025 | 100.50 | 101.50 | 100.00 | 101.00 | 97.81 | -0.49% | 249,215 |
| Dec 19, 2025 | 99.75 | 102.00 | 99.75 | 101.50 | 98.30 | 2.01% | 347,027 |
| Dec 18, 2025 | 101.50 | 101.50 | 99.00 | 99.50 | 96.36 | -1.97% | 237,751 |
| Dec 17, 2025 | 100.00 | 102.50 | 99.75 | 101.50 | 98.30 | 1.75% | 506,053 |
| Dec 16, 2025 | 101.00 | 101.50 | 99.00 | 99.75 | 96.60 | -0.25% | 109,884 |
| Dec 15, 2025 | 100.50 | 101.50 | 99.25 | 100.00 | 96.84 | - | 241,570 |
| Dec 12, 2025 | 97.00 | 100.50 | 96.50 | 100.00 | 96.84 | 3.09% | 289,797 |
| Dec 11, 2025 | 96.75 | 97.25 | 96.00 | 97.00 | 93.94 | 1.04% | 97,321 |
| Dec 9, 2025 | 96.00 | 96.50 | 96.00 | 96.00 | 92.97 | -0.26% | 48,334 |
| Dec 8, 2025 | 96.00 | 97.75 | 95.75 | 96.25 | 93.21 | 0.52% | 270,550 |
| Dec 4, 2025 | 96.25 | 96.50 | 95.50 | 95.75 | 92.73 | -0.52% | 120,828 |
| Dec 3, 2025 | 96.50 | 96.75 | 95.50 | 96.25 | 93.21 | 0.52% | 138,722 |
| Dec 2, 2025 | 97.25 | 97.25 | 95.50 | 95.75 | 92.73 | -1.29% | 222,141 |
| Dec 1, 2025 | 96.00 | 98.00 | 95.75 | 97.00 | 93.94 | 1.04% | 233,477 |
| Nov 28, 2025 | 95.25 | 96.50 | 95.25 | 96.00 | 92.97 | 1.32% | 81,342 |
| Nov 27, 2025 | 95.00 | 95.75 | 94.50 | 94.75 | 91.76 | -0.52% | 186,585 |
| Nov 26, 2025 | 96.50 | 96.50 | 94.75 | 95.25 | 92.24 | -1.04% | 185,043 |