Airports of Thailand PCL (BKK:AOT)
Thailand
· Delayed Price · Currency is THB 49.50
-1.00 (-1.98%)
At close: Mar 9, 2026
Airports of Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.75 | 49.50 | 46.50 | 49.50 | 49.50 | -1.98% | 46,872,750 |
| Mar 6, 2026 | 50.00 | 51.00 | 49.50 | 50.50 | 50.50 | -0.98% | 39,003,310 |
| Mar 5, 2026 | 50.50 | 51.00 | 49.50 | 51.00 | 51.00 | 5.15% | 76,213,210 |
| Mar 4, 2026 | 50.00 | 50.25 | 45.00 | 48.50 | 48.50 | -5.83% | 130,405,500 |
| Mar 2, 2026 | 51.25 | 52.75 | 51.25 | 51.50 | 51.50 | -5.50% | 55,430,510 |
| Feb 27, 2026 | 54.25 | 55.50 | 53.75 | 54.50 | 54.50 | - | 56,964,700 |
| Feb 26, 2026 | 53.00 | 54.50 | 52.75 | 54.50 | 54.50 | 2.35% | 43,460,200 |
| Feb 25, 2026 | 52.75 | 53.50 | 51.75 | 53.25 | 53.25 | 1.91% | 66,157,960 |
| Feb 24, 2026 | 53.25 | 53.25 | 51.00 | 52.25 | 52.25 | -2.34% | 105,336,700 |
| Feb 23, 2026 | 56.50 | 57.25 | 52.75 | 53.50 | 53.50 | -5.31% | 90,691,200 |
| Feb 20, 2026 | 56.25 | 56.50 | 56.00 | 56.50 | 56.50 | 0.44% | 18,684,710 |
| Feb 19, 2026 | 56.75 | 57.00 | 56.25 | 56.25 | 56.25 | -0.88% | 38,816,430 |
| Feb 18, 2026 | 56.50 | 56.75 | 56.00 | 56.75 | 56.75 | 0.89% | 23,936,500 |
| Feb 17, 2026 | 56.25 | 57.00 | 56.00 | 56.25 | 56.25 | - | 40,127,930 |
| Feb 16, 2026 | 58.00 | 58.25 | 56.25 | 56.25 | 56.25 | -2.17% | 52,604,220 |
| Feb 13, 2026 | 56.75 | 57.75 | 56.25 | 57.50 | 57.50 | 0.88% | 52,882,980 |
| Feb 12, 2026 | 56.00 | 57.25 | 56.00 | 57.00 | 57.00 | 0.88% | 37,910,970 |
| Feb 11, 2026 | 57.25 | 57.50 | 56.25 | 56.50 | 56.50 | -1.74% | 22,513,820 |
| Feb 10, 2026 | 58.00 | 58.25 | 56.25 | 57.50 | 57.50 | -1.29% | 62,903,730 |
| Feb 9, 2026 | 56.75 | 59.00 | 56.50 | 58.25 | 58.25 | 9.91% | 143,963,500 |
| Feb 6, 2026 | 52.00 | 53.25 | 51.75 | 53.00 | 53.00 | 2.42% | 33,164,260 |
| Feb 5, 2026 | 52.25 | 52.50 | 51.25 | 51.75 | 51.75 | -0.96% | 19,813,510 |
| Feb 4, 2026 | 51.50 | 52.25 | 51.25 | 52.25 | 52.25 | 0.97% | 15,191,120 |
| Feb 3, 2026 | 51.25 | 53.00 | 51.00 | 51.75 | 51.75 | 1.47% | 44,312,190 |
| Feb 2, 2026 | 50.00 | 51.00 | 49.75 | 51.00 | 51.00 | 1.49% | 26,458,610 |
| Jan 30, 2026 | 51.50 | 51.75 | 50.00 | 50.25 | 50.25 | -2.90% | 37,780,610 |
| Jan 29, 2026 | 52.25 | 52.25 | 51.50 | 51.75 | 51.75 | -0.96% | 17,882,200 |
| Jan 28, 2026 | 51.50 | 52.50 | 51.25 | 52.25 | 52.25 | 1.95% | 20,452,390 |
| Jan 27, 2026 | 50.75 | 51.75 | 50.75 | 51.25 | 51.25 | - | 31,537,930 |
| Jan 26, 2026 | 51.75 | 51.75 | 50.25 | 51.25 | 51.25 | -0.97% | 22,869,060 |
| Jan 23, 2026 | 52.00 | 52.75 | 51.50 | 51.75 | 51.75 | -0.48% | 20,099,210 |
| Jan 22, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 30,646,830 |
| Jan 21, 2026 | 53.25 | 53.50 | 52.75 | 53.00 | 53.00 | - | 25,780,460 |
| Jan 20, 2026 | 52.00 | 53.25 | 51.75 | 53.00 | 53.00 | 2.42% | 26,859,090 |
| Jan 19, 2026 | 52.00 | 52.25 | 51.25 | 51.75 | 51.75 | -0.96% | 18,200,200 |
| Jan 16, 2026 | 51.50 | 52.25 | 50.75 | 52.25 | 52.25 | 1.95% | 33,454,969 |
| Jan 15, 2026 | 51.00 | 51.50 | 50.50 | 51.25 | 51.25 | 0.49% | 20,202,554 |
| Jan 14, 2026 | 50.75 | 51.75 | 50.00 | 51.00 | 51.00 | 0.49% | 20,576,410 |
| Jan 13, 2026 | 51.25 | 51.50 | 50.50 | 50.75 | 50.75 | -0.49% | 13,866,420 |
| Jan 12, 2026 | 51.75 | 52.00 | 50.75 | 51.00 | 51.00 | -1.45% | 14,708,610 |
| Jan 9, 2026 | 51.25 | 52.50 | 51.25 | 51.75 | 51.75 | 0.49% | 19,177,370 |
| Jan 8, 2026 | 50.75 | 52.00 | 50.75 | 51.50 | 51.50 | 0.49% | 24,967,440 |
| Jan 7, 2026 | 51.50 | 51.75 | 50.75 | 51.25 | 51.25 | -0.49% | 27,781,800 |
| Jan 6, 2026 | 53.50 | 53.75 | 51.00 | 51.50 | 51.50 | -5.50% | 60,663,540 |
| Jan 5, 2026 | 53.50 | 55.00 | 53.00 | 54.50 | 54.50 | 2.83% | 32,176,588 |
| Dec 30, 2025 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | 15,003,070 |
| Dec 29, 2025 | 53.75 | 54.00 | 53.00 | 53.50 | 53.50 | -0.47% | 15,617,670 |
| Dec 26, 2025 | 54.25 | 54.25 | 53.50 | 53.75 | 53.75 | -0.92% | 8,837,139 |
| Dec 25, 2025 | 54.00 | 54.25 | 53.75 | 54.25 | 54.25 | - | 6,481,707 |
| Dec 24, 2025 | 54.75 | 54.75 | 53.50 | 54.25 | 54.25 | -1.36% | 20,222,790 |
| Dec 23, 2025 | 53.75 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 24,705,500 |
| Dec 22, 2025 | 54.50 | 54.50 | 53.00 | 53.50 | 53.50 | -1.38% | 30,971,970 |
| Dec 19, 2025 | 55.00 | 55.00 | 53.50 | 54.25 | 54.25 | -1.36% | 28,227,230 |
| Dec 18, 2025 | 54.00 | 55.00 | 53.75 | 55.00 | 55.00 | 2.33% | 24,353,940 |
| Dec 17, 2025 | 54.50 | 54.75 | 53.50 | 53.75 | 53.75 | -1.38% | 25,050,850 |
| Dec 16, 2025 | 53.50 | 54.50 | 53.25 | 54.50 | 54.50 | 1.87% | 35,766,970 |
| Dec 15, 2025 | 50.50 | 53.50 | 50.50 | 53.50 | 53.50 | 7.00% | 45,838,460 |
| Dec 12, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -4.76% | 67,345,730 |
| Dec 11, 2025 | 53.50 | 54.00 | 52.00 | 52.50 | 52.50 | -2.78% | 37,862,690 |
| Dec 9, 2025 | 53.50 | 54.50 | 53.00 | 54.00 | 53.19 | 1.89% | 45,836,550 |
| Dec 8, 2025 | 53.50 | 55.75 | 52.75 | 53.00 | 52.21 | - | 76,447,300 |
| Dec 4, 2025 | 51.25 | 53.00 | 50.75 | 53.00 | 52.21 | 11.58% | 122,957,600 |
| Dec 3, 2025 | 45.25 | 48.75 | 45.25 | 47.50 | 46.79 | 4.97% | 86,420,150 |
| Dec 2, 2025 | 44.75 | 45.25 | 44.25 | 45.25 | 44.57 | 1.69% | 18,791,090 |
| Dec 1, 2025 | 43.50 | 44.50 | 43.50 | 44.50 | 43.83 | 2.30% | 31,069,060 |
| Nov 28, 2025 | 44.00 | 44.25 | 43.00 | 43.50 | 42.85 | -0.57% | 24,335,190 |
| Nov 27, 2025 | 44.00 | 44.25 | 43.25 | 43.75 | 43.09 | - | 17,851,140 |
| Nov 26, 2025 | 43.75 | 45.00 | 43.50 | 43.75 | 43.09 | - | 31,887,320 |
| Nov 25, 2025 | 41.75 | 44.00 | 41.75 | 43.75 | 43.09 | 6.06% | 84,009,510 |
| Nov 24, 2025 | 41.25 | 41.75 | 40.75 | 41.25 | 40.63 | 0.61% | 29,282,080 |
| Nov 21, 2025 | 41.75 | 42.25 | 40.75 | 41.00 | 40.39 | -2.96% | 23,294,920 |
| Nov 20, 2025 | 40.25 | 42.50 | 40.00 | 42.25 | 41.62 | 5.63% | 41,990,700 |
| Nov 19, 2025 | 41.00 | 41.00 | 39.75 | 40.00 | 39.40 | -2.44% | 17,718,540 |
| Nov 18, 2025 | 41.00 | 41.25 | 40.50 | 41.00 | 40.39 | -0.61% | 14,742,620 |
| Nov 17, 2025 | 41.25 | 41.50 | 41.00 | 41.25 | 40.63 | 0.61% | 10,105,070 |
| Nov 14, 2025 | 41.25 | 41.50 | 41.00 | 41.00 | 40.39 | -1.20% | 6,302,215 |
| Nov 13, 2025 | 42.00 | 42.00 | 41.25 | 41.50 | 40.88 | -0.60% | 7,971,761 |
| Nov 12, 2025 | 42.75 | 42.75 | 41.75 | 41.75 | 41.12 | -1.76% | 14,303,830 |
| Nov 11, 2025 | 42.00 | 42.75 | 41.75 | 42.50 | 41.86 | 1.80% | 28,867,090 |
| Nov 10, 2025 | 41.25 | 42.00 | 40.75 | 41.75 | 41.12 | 1.83% | 24,212,940 |
| Nov 7, 2025 | 40.00 | 41.25 | 39.50 | 41.00 | 40.39 | 1.86% | 28,954,290 |
| Nov 6, 2025 | 40.00 | 40.25 | 39.50 | 40.25 | 39.65 | 0.63% | 14,559,370 |
| Nov 5, 2025 | 39.50 | 40.25 | 39.25 | 40.00 | 39.40 | - | 16,355,300 |
| Nov 4, 2025 | 40.75 | 41.00 | 39.50 | 40.00 | 39.40 | -2.44% | 24,838,220 |
| Nov 3, 2025 | 41.50 | 41.50 | 40.75 | 41.00 | 40.39 | -0.61% | 13,229,140 |
| Oct 31, 2025 | 41.25 | 42.00 | 40.75 | 41.25 | 40.63 | - | 17,948,090 |
| Oct 30, 2025 | 41.50 | 41.75 | 40.75 | 41.25 | 40.63 | -1.20% | 35,264,020 |
| Oct 29, 2025 | 40.00 | 41.75 | 39.75 | 41.75 | 41.12 | 5.03% | 46,657,650 |
| Oct 28, 2025 | 39.50 | 40.00 | 39.50 | 39.75 | 39.15 | 1.27% | 18,603,460 |
| Oct 27, 2025 | 40.00 | 40.00 | 39.25 | 39.25 | 38.66 | -1.26% | 20,090,220 |
| Oct 24, 2025 | 39.75 | 40.25 | 39.50 | 39.75 | 39.15 | 0.63% | 23,426,880 |
| Oct 22, 2025 | 39.75 | 40.50 | 39.00 | 39.50 | 38.91 | -0.63% | 37,585,800 |
| Oct 21, 2025 | 40.25 | 40.50 | 39.50 | 39.75 | 39.15 | -1.24% | 16,698,600 |
| Oct 20, 2025 | 40.75 | 41.50 | 40.00 | 40.25 | 39.65 | - | 20,760,810 |
| Oct 17, 2025 | 40.00 | 41.50 | 39.75 | 40.25 | 39.65 | - | 38,939,890 |
| Oct 16, 2025 | 41.00 | 41.50 | 40.00 | 40.25 | 39.65 | -1.23% | 22,629,280 |
| Oct 15, 2025 | 40.75 | 41.00 | 39.75 | 40.75 | 40.14 | 2.52% | 19,527,580 |
| Oct 14, 2025 | 41.00 | 41.00 | 39.25 | 39.75 | 39.15 | -3.05% | 33,254,020 |
| Oct 10, 2025 | 43.25 | 43.25 | 40.75 | 41.00 | 40.39 | -4.65% | 32,698,480 |
| Oct 9, 2025 | 42.00 | 43.00 | 41.75 | 43.00 | 42.36 | 1.78% | 23,735,410 |