Airports of Thailand PCL (BKK:AOT)
Thailand
· Delayed Price · Currency is THB 53.00
+5.50 (11.58%)
At close: Dec 4, 2025
Airports of Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.25 | 53.00 | 50.75 | 53.00 | 53.00 | 11.58% | 122,957,600 |
| Dec 3, 2025 | 45.25 | 48.75 | 45.25 | 47.50 | 47.50 | 4.97% | 86,420,150 |
| Dec 2, 2025 | 44.75 | 45.25 | 44.25 | 45.25 | 45.25 | 1.69% | 18,791,090 |
| Dec 1, 2025 | 43.50 | 44.50 | 43.50 | 44.50 | 44.50 | 2.30% | 31,069,060 |
| Nov 28, 2025 | 44.00 | 44.25 | 43.00 | 43.50 | 43.50 | -0.57% | 24,335,190 |
| Nov 27, 2025 | 44.00 | 44.25 | 43.25 | 43.75 | 43.75 | - | 17,851,140 |
| Nov 26, 2025 | 43.75 | 45.00 | 43.50 | 43.75 | 43.75 | - | 31,887,323 |
| Nov 25, 2025 | 41.75 | 44.00 | 41.75 | 43.75 | 43.75 | 6.06% | 84,009,510 |
| Nov 24, 2025 | 41.25 | 41.75 | 40.75 | 41.25 | 41.25 | 0.61% | 29,282,080 |
| Nov 21, 2025 | 41.75 | 42.25 | 40.75 | 41.00 | 41.00 | -2.96% | 23,294,920 |
| Nov 20, 2025 | 40.25 | 42.50 | 40.00 | 42.25 | 42.25 | 5.63% | 41,990,700 |
| Nov 19, 2025 | 41.00 | 41.00 | 39.75 | 40.00 | 40.00 | -2.44% | 17,718,540 |
| Nov 18, 2025 | 41.00 | 41.25 | 40.50 | 41.00 | 41.00 | -0.61% | 14,742,620 |
| Nov 17, 2025 | 41.25 | 41.50 | 41.00 | 41.25 | 41.25 | 0.61% | 10,105,070 |
| Nov 14, 2025 | 41.25 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 6,302,215 |
| Nov 13, 2025 | 42.00 | 42.00 | 41.25 | 41.50 | 41.50 | -0.60% | 7,971,761 |
| Nov 12, 2025 | 42.75 | 42.75 | 41.75 | 41.75 | 41.75 | -1.76% | 14,303,830 |
| Nov 11, 2025 | 42.00 | 42.75 | 41.75 | 42.50 | 42.50 | 1.80% | 28,867,090 |
| Nov 10, 2025 | 41.25 | 42.00 | 40.75 | 41.75 | 41.75 | 1.83% | 24,212,940 |
| Nov 7, 2025 | 40.00 | 41.25 | 39.50 | 41.00 | 41.00 | 1.86% | 28,954,290 |
| Nov 6, 2025 | 40.00 | 40.25 | 39.50 | 40.25 | 40.25 | 0.63% | 14,559,370 |
| Nov 5, 2025 | 39.50 | 40.25 | 39.25 | 40.00 | 40.00 | - | 16,355,300 |
| Nov 4, 2025 | 40.75 | 41.00 | 39.50 | 40.00 | 40.00 | -2.44% | 24,838,220 |
| Nov 3, 2025 | 41.50 | 41.50 | 40.75 | 41.00 | 41.00 | -0.61% | 13,229,140 |
| Oct 31, 2025 | 41.25 | 42.00 | 40.75 | 41.25 | 41.25 | - | 17,948,090 |
| Oct 30, 2025 | 41.50 | 41.75 | 40.75 | 41.25 | 41.25 | -1.20% | 35,264,020 |
| Oct 29, 2025 | 40.00 | 41.75 | 39.75 | 41.75 | 41.75 | 5.03% | 46,657,650 |
| Oct 28, 2025 | 39.50 | 40.00 | 39.50 | 39.75 | 39.75 | 1.27% | 18,603,460 |
| Oct 27, 2025 | 40.00 | 40.00 | 39.25 | 39.25 | 39.25 | -1.26% | 20,090,220 |
| Oct 24, 2025 | 39.75 | 40.25 | 39.50 | 39.75 | 39.75 | 0.63% | 23,426,880 |
| Oct 22, 2025 | 39.75 | 40.50 | 39.00 | 39.50 | 39.50 | -0.63% | 37,585,800 |
| Oct 21, 2025 | 40.25 | 40.50 | 39.50 | 39.75 | 39.75 | -1.24% | 16,698,600 |
| Oct 20, 2025 | 40.75 | 41.50 | 40.00 | 40.25 | 40.25 | - | 20,760,810 |
| Oct 17, 2025 | 40.00 | 41.50 | 39.75 | 40.25 | 40.25 | - | 38,939,890 |
| Oct 16, 2025 | 41.00 | 41.50 | 40.00 | 40.25 | 40.25 | -1.23% | 22,629,280 |
| Oct 15, 2025 | 40.75 | 41.00 | 39.75 | 40.75 | 40.75 | 2.52% | 19,527,580 |
| Oct 14, 2025 | 41.00 | 41.00 | 39.25 | 39.75 | 39.75 | -3.05% | 33,254,020 |
| Oct 10, 2025 | 43.25 | 43.25 | 40.75 | 41.00 | 41.00 | -4.65% | 32,698,480 |
| Oct 9, 2025 | 42.00 | 43.00 | 41.75 | 43.00 | 43.00 | 1.78% | 23,735,410 |
| Oct 8, 2025 | 42.50 | 42.75 | 42.00 | 42.25 | 42.25 | -0.59% | 13,171,450 |
| Oct 7, 2025 | 41.75 | 42.75 | 41.25 | 42.50 | 42.50 | 2.41% | 21,364,850 |
| Oct 6, 2025 | 43.50 | 43.50 | 41.00 | 41.50 | 41.50 | -4.60% | 58,618,980 |
| Oct 3, 2025 | 42.00 | 44.00 | 41.75 | 43.50 | 43.50 | 4.19% | 64,097,610 |
| Oct 2, 2025 | 41.75 | 42.00 | 41.25 | 41.75 | 41.75 | - | 11,568,810 |
| Oct 1, 2025 | 40.50 | 41.75 | 40.25 | 41.75 | 41.75 | 3.09% | 45,821,840 |
| Sep 30, 2025 | 40.00 | 40.75 | 39.75 | 40.50 | 40.50 | 1.89% | 37,282,120 |
| Sep 29, 2025 | 39.75 | 40.00 | 39.25 | 39.75 | 39.75 | 1.27% | 14,664,520 |
| Sep 26, 2025 | 39.75 | 39.75 | 39.00 | 39.25 | 39.25 | -1.88% | 14,121,250 |
| Sep 25, 2025 | 39.75 | 40.00 | 39.25 | 40.00 | 40.00 | 0.63% | 18,379,790 |
| Sep 24, 2025 | 39.00 | 40.00 | 39.00 | 39.75 | 39.75 | 1.92% | 17,328,710 |
| Sep 23, 2025 | 39.00 | 39.75 | 38.75 | 39.00 | 39.00 | 0.65% | 21,399,740 |
| Sep 22, 2025 | 39.00 | 39.50 | 38.50 | 38.75 | 38.75 | -0.64% | 16,126,960 |
| Sep 19, 2025 | 40.00 | 40.00 | 38.75 | 39.00 | 39.00 | -1.89% | 29,054,630 |
| Sep 18, 2025 | 39.75 | 40.00 | 39.00 | 39.75 | 39.75 | 0.63% | 22,763,010 |
| Sep 17, 2025 | 39.75 | 40.25 | 39.25 | 39.50 | 39.50 | -1.25% | 31,894,760 |
| Sep 16, 2025 | 38.75 | 40.00 | 38.50 | 40.00 | 40.00 | 3.90% | 42,183,840 |
| Sep 15, 2025 | 38.50 | 38.75 | 37.75 | 38.50 | 38.50 | - | 14,452,470 |
| Sep 12, 2025 | 38.25 | 39.00 | 38.00 | 38.50 | 38.50 | 1.99% | 21,984,590 |
| Sep 11, 2025 | 38.00 | 38.00 | 37.00 | 37.75 | 37.75 | -0.66% | 24,901,490 |
| Sep 10, 2025 | 38.50 | 38.50 | 37.50 | 38.00 | 38.00 | -1.30% | 20,170,150 |
| Sep 9, 2025 | 38.00 | 38.75 | 37.75 | 38.50 | 38.50 | 1.99% | 18,838,550 |
| Sep 8, 2025 | 38.75 | 39.00 | 37.75 | 37.75 | 37.75 | -1.95% | 31,085,680 |
| Sep 5, 2025 | 37.50 | 38.75 | 37.00 | 38.50 | 38.50 | 3.36% | 30,081,230 |
| Sep 4, 2025 | 37.00 | 38.75 | 37.00 | 37.25 | 37.25 | 1.36% | 34,445,140 |
| Sep 3, 2025 | 36.00 | 37.00 | 35.75 | 36.75 | 36.75 | 1.38% | 18,638,840 |
| Sep 2, 2025 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | - | 7,170,316 |
| Sep 1, 2025 | 35.50 | 36.50 | 35.00 | 36.25 | 36.25 | 0.69% | 24,442,640 |
| Aug 29, 2025 | 36.50 | 36.75 | 35.75 | 36.00 | 36.00 | -2.04% | 26,180,290 |
| Aug 28, 2025 | 36.75 | 37.25 | 36.50 | 36.75 | 36.75 | - | 19,355,930 |
| Aug 27, 2025 | 37.00 | 37.50 | 36.50 | 36.75 | 36.75 | -0.68% | 22,228,520 |
| Aug 26, 2025 | 37.50 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 50,887,040 |
| Aug 25, 2025 | 38.00 | 38.75 | 37.50 | 38.00 | 38.00 | 1.33% | 17,015,770 |
| Aug 22, 2025 | 37.75 | 38.00 | 37.50 | 37.50 | 37.50 | -0.66% | 8,124,406 |
| Aug 21, 2025 | 38.25 | 38.25 | 37.25 | 37.75 | 37.75 | -0.66% | 20,288,580 |
| Aug 20, 2025 | 37.75 | 38.25 | 37.00 | 38.00 | 38.00 | - | 21,218,120 |
| Aug 19, 2025 | 37.75 | 38.75 | 37.75 | 38.00 | 38.00 | 0.66% | 14,036,390 |
| Aug 18, 2025 | 38.75 | 39.00 | 37.50 | 37.75 | 37.75 | -3.21% | 28,517,720 |
| Aug 15, 2025 | 38.50 | 39.50 | 38.50 | 39.00 | 39.00 | 1.30% | 16,939,300 |
| Aug 14, 2025 | 39.75 | 40.00 | 38.25 | 38.50 | 38.50 | -3.75% | 52,092,650 |
| Aug 13, 2025 | 40.00 | 40.75 | 39.50 | 40.00 | 40.00 | 0.63% | 25,108,890 |
| Aug 8, 2025 | 40.25 | 40.50 | 39.50 | 39.75 | 39.75 | -1.85% | 14,496,650 |
| Aug 7, 2025 | 40.00 | 41.00 | 39.75 | 40.50 | 40.50 | 1.25% | 28,880,440 |
| Aug 6, 2025 | 41.25 | 41.25 | 40.00 | 40.00 | 40.00 | 1.27% | 29,921,360 |
| Aug 5, 2025 | 39.75 | 40.25 | 39.25 | 39.50 | 39.50 | -0.63% | 33,214,370 |
| Aug 4, 2025 | 39.50 | 40.00 | 39.00 | 39.75 | 39.75 | 0.63% | 28,782,890 |
| Aug 1, 2025 | 41.25 | 41.50 | 39.25 | 39.50 | 39.50 | -3.66% | 37,974,550 |
| Jul 31, 2025 | 42.00 | 42.25 | 40.50 | 41.00 | 41.00 | -2.96% | 39,333,230 |
| Jul 30, 2025 | 42.00 | 42.75 | 41.50 | 42.25 | 42.25 | 0.60% | 28,141,320 |
| Jul 29, 2025 | 42.00 | 42.25 | 41.00 | 42.00 | 42.00 | - | 48,988,450 |
| Jul 25, 2025 | 39.00 | 42.25 | 38.75 | 42.00 | 42.00 | 7.69% | 111,386,100 |
| Jul 24, 2025 | 38.50 | 39.25 | 38.25 | 39.00 | 39.00 | 0.65% | 32,448,010 |
| Jul 23, 2025 | 38.00 | 39.25 | 37.75 | 38.75 | 38.75 | 3.33% | 33,888,100 |
| Jul 22, 2025 | 39.00 | 39.25 | 37.25 | 37.50 | 37.50 | -2.60% | 39,097,390 |
| Jul 21, 2025 | 39.25 | 39.75 | 38.50 | 38.50 | 38.50 | -1.28% | 28,819,780 |
| Jul 18, 2025 | 40.00 | 40.25 | 38.25 | 39.00 | 39.00 | -3.11% | 63,237,780 |
| Jul 17, 2025 | 36.75 | 40.50 | 36.25 | 40.25 | 40.25 | 11.03% | 166,771,000 |
| Jul 16, 2025 | 36.00 | 37.25 | 35.75 | 36.25 | 36.25 | 1.40% | 86,470,860 |
| Jul 15, 2025 | 34.25 | 36.00 | 33.75 | 35.75 | 35.75 | 6.72% | 115,072,200 |
| Jul 14, 2025 | 31.50 | 33.50 | 31.50 | 33.50 | 33.50 | 5.51% | 58,760,320 |
| Jul 11, 2025 | 30.75 | 32.25 | 30.75 | 31.75 | 31.75 | 4.10% | 37,176,600 |