Airports of Thailand PCL (BKK:AOT)
Thailand
· Delayed Price · Currency is THB 50.75
-1.75 (-3.33%)
Apr 29, 2026, 12:29 PM ICT
Airports of Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.50 | 51.50 | 51.00 | 51.25 | - | -2.38% | 2,207,900 |
| Apr 28, 2026 | 53.50 | 53.75 | 52.25 | 52.50 | 52.50 | -2.78% | 34,699,937 |
| Apr 27, 2026 | 54.50 | 54.75 | 53.75 | 54.00 | 54.00 | -0.92% | 15,854,230 |
| Apr 24, 2026 | 54.75 | 54.75 | 53.75 | 54.50 | 54.50 | -1.36% | 31,797,384 |
| Apr 23, 2026 | 54.50 | 55.25 | 54.25 | 55.25 | 55.25 | 0.91% | 29,591,150 |
| Apr 22, 2026 | 54.25 | 55.50 | 54.25 | 54.75 | 54.75 | - | 12,786,710 |
| Apr 21, 2026 | 55.00 | 55.00 | 54.50 | 54.75 | 54.75 | 0.46% | 8,953,842 |
| Apr 20, 2026 | 54.75 | 55.25 | 54.25 | 54.50 | 54.50 | -0.46% | 12,456,530 |
| Apr 17, 2026 | 55.00 | 55.25 | 54.00 | 54.75 | 54.75 | -0.90% | 21,121,660 |
| Apr 16, 2026 | 54.50 | 55.75 | 54.50 | 55.25 | 55.25 | 2.31% | 46,229,560 |
| Apr 10, 2026 | 55.00 | 55.00 | 53.75 | 54.00 | 54.00 | -1.37% | 10,331,330 |
| Apr 9, 2026 | 54.25 | 54.75 | 53.75 | 54.75 | 54.75 | 0.46% | 25,961,720 |
| Apr 8, 2026 | 54.50 | 54.75 | 54.00 | 54.50 | 54.50 | 3.32% | 36,290,640 |
| Apr 7, 2026 | 52.50 | 53.00 | 51.75 | 52.75 | 52.75 | -0.47% | 26,606,080 |
| Apr 3, 2026 | 53.50 | 54.00 | 52.75 | 53.00 | 53.00 | -0.93% | 19,957,620 |
| Apr 2, 2026 | 53.00 | 53.75 | 52.75 | 53.50 | 53.50 | -0.47% | 20,494,316 |
| Apr 1, 2026 | 53.50 | 54.25 | 53.25 | 53.75 | 53.75 | 3.37% | 40,177,860 |
| Mar 31, 2026 | 51.75 | 52.00 | 50.75 | 52.00 | 52.00 | 0.97% | 34,982,380 |
| Mar 30, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | -1.44% | 27,587,560 |
| Mar 27, 2026 | 51.25 | 52.50 | 50.75 | 52.25 | 52.25 | 2.96% | 52,936,580 |
| Mar 26, 2026 | 50.00 | 50.75 | 49.50 | 50.75 | 50.75 | -0.49% | 28,163,590 |
| Mar 25, 2026 | 50.25 | 51.25 | 50.00 | 51.00 | 51.00 | 4.62% | 45,514,060 |
| Mar 24, 2026 | 48.50 | 49.50 | 48.25 | 48.75 | 48.75 | 2.09% | 36,695,640 |
| Mar 23, 2026 | 47.50 | 48.00 | 47.25 | 47.75 | 47.75 | -2.05% | 41,737,396 |
| Mar 20, 2026 | 49.00 | 49.00 | 48.00 | 48.75 | 48.75 | 1.56% | 26,585,780 |
| Mar 19, 2026 | 48.75 | 49.25 | 48.00 | 48.00 | 48.00 | -3.03% | 32,003,089 |
| Mar 18, 2026 | 50.00 | 50.25 | 49.50 | 49.50 | 49.50 | - | 22,548,040 |
| Mar 17, 2026 | 48.75 | 50.25 | 48.75 | 49.50 | 49.50 | 2.59% | 36,988,370 |
| Mar 16, 2026 | 49.00 | 49.00 | 48.00 | 48.25 | 48.25 | -1.53% | 39,622,260 |
| Mar 13, 2026 | 49.75 | 50.00 | 48.75 | 49.00 | 49.00 | -2.97% | 42,055,360 |
| Mar 12, 2026 | 50.25 | 50.75 | 49.50 | 50.50 | 50.50 | -0.98% | 38,816,655 |
| Mar 11, 2026 | 50.00 | 52.50 | 50.00 | 51.00 | 51.00 | 2.51% | 58,160,970 |
| Mar 10, 2026 | 51.00 | 51.00 | 49.50 | 49.75 | 49.75 | 0.51% | 26,289,450 |
| 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 |