Thailand - Delayed Quote
THB
Airports of Thailand Public Company Limited (AOT-R.BK)
59.75
-0.25
(-0.42%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.62
57.62
57.62
57.62
57.62
-
Oct 29, 2026
57.62
57.62
57.62
57.62
57.62
-
Oct 28, 2026
57.62
57.62
57.62
57.62
57.62
-
Oct 27, 2026
57.62
57.62
57.62
57.62
57.62
-
Oct 26, 2026
57.62
57.62
57.62
57.62
57.62
-
Oct 22, 2026
57.62
58.25
57.25
57.62
57.62
8,162,100
Oct 21, 2026
57.68
58.00
57.25
57.68
57.68
4,900,200
Oct 20, 2026
58.52
59.00
58.00
58.52
58.52
9,767,300
Oct 19, 2026
57.62
57.62
57.62
57.62
57.62
-
Oct 15, 2026
57.62
58.50
57.00
57.62
57.62
17,056,500
Oct 14, 2026
57.85
57.85
57.85
57.85
57.85
-
Oct 12, 2026
57.85
57.85
57.85
57.85
57.85
-
Oct 9, 2026
57.85
59.50
57.50
57.85
57.85
10,098,900
Oct 8, 2026
59.14
59.75
58.00
59.14
59.14
13,460,500
Oct 7, 2026
58.62
59.50
58.25
58.62
58.62
8,760,300
Oct 6, 2026
59.71
60.25
59.50
59.71
59.71
4,327,000
Oct 5, 2026
59.59
59.59
59.59
59.59
59.59
-
Oct 2, 2026
59.59
60.00
59.00
59.59
59.59
13,909,000
Oct 1, 2026
60.63
61.50
59.75
60.63
60.63
17,064,300
Sep 30, 2026
61.70
62.25
61.25
61.70
61.70
7,870,500
Sep 29, 2026
62.17
62.50
61.75
62.17
62.17
4,402,500
Sep 28, 2026
62.17
62.17
62.17
62.17
62.17
-
Sep 25, 2026
62.17
62.50
62.00
62.17
62.17
3,355,700
Sep 24, 2026
62.63
63.00
62.25
62.63
62.63
6,721,100
Sep 23, 2026
61.93
62.25
61.50
61.93
61.93
9,015,200
Sep 22, 2026
61.70
62.00
61.25
61.70
61.70
4,442,600
Sep 21, 2026
61.53
61.53
61.53
61.53
61.53
-
Sep 18, 2026
61.53
62.00
60.75
61.53
61.53
6,256,300
Sep 17, 2026
60.60
61.75
60.00
60.60
60.60
5,329,800
Sep 16, 2026
61.42
61.75
61.00
61.42
61.42
7,267,700
Sep 15, 2026
61.03
61.50
60.50
61.03
61.03
7,849,400
Sep 14, 2026
62.21
62.21
62.21
62.21
62.21
-
Sep 11, 2026
62.21
62.75
62.00
62.21
62.21
1,939,000
Sep 10, 2026
62.64
63.25
62.25
62.64
62.64
5,536,600
Sep 9, 2026
62.66
63.25
62.25
62.66
62.66
4,833,900
Sep 8, 2026
62.85
63.50
62.50
62.85
62.85
3,477,700
Sep 7, 2026
62.77
62.77
62.77
62.77
62.77
-
Sep 4, 2026
62.77
63.00
62.50
62.77
62.77
7,367,500
Sep 3, 2026
62.10
62.75
61.75
62.10
62.10
6,869,500
Sep 2, 2026
63.03
63.75
62.50
63.03
63.03
1,853,300
Sep 1, 2026
63.37
63.75
62.50
63.37
63.37
6,910,300
Aug 31, 2026
65.39
65.39
65.39
65.39
65.39
-
Aug 28, 2026
65.39
66.50
65.00
65.39
65.39
3,930,300
Aug 27, 2026
66.40
66.75
66.25
66.40
66.40
4,903,800
Aug 26, 2026
66.44
66.75
66.25
66.44
66.44
6,248,800
Aug 25, 2026
66.27
66.75
65.75
66.27
66.27
4,190,100
Aug 24, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 21, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 20, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 19, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 18, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 17, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 14, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 13, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 11, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 10, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 7, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 6, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 5, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 4, 2026
50.27
50.27
50.27
50.27
50.27
-
Aug 3, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 31, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 30, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 27, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 24, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 23, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 22, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 21, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 20, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 17, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 16, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 15, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 14, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 13, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 10, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 9, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 8, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 7, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 6, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 3, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 2, 2026
50.27
50.27
50.27
50.27
50.27
-
Jul 1, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 30, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 29, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 26, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 25, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 24, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 23, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 22, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 19, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 18, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 17, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 16, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 15, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 12, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 11, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 10, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 9, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 8, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 5, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 4, 2026
50.27
50.27
50.27
50.27
50.27
-
Jun 2, 2026
50.27
50.27
50.27
50.27
50.27
-
May 29, 2026
50.27
50.27
50.27
50.27
50.27
-
May 28, 2026
50.27
50.27
50.27
50.27
50.27
-
May 27, 2026
50.27
50.27
50.27
50.27
50.27
-
May 26, 2026
50.27
50.27
50.27
50.27
50.27
-
May 25, 2026
50.27
50.27
50.27
50.27
50.27
-
May 22, 2026
50.27
50.27
50.27
50.27
50.27
-
May 21, 2026
50.27
50.27
50.27
50.27
50.27
-
May 20, 2026
50.27
50.27
50.27
50.27
50.27
-
May 19, 2026
50.27
50.27
50.27
50.27
50.27
-
May 18, 2026
50.27
50.27
50.27
50.27
50.27
-
May 15, 2026
50.27
50.27
50.27
50.27
50.27
-
May 14, 2026
50.27
50.27
50.27
50.27
50.27
-
May 13, 2026
50.27
50.27
50.27
50.27
50.27
-
May 12, 2026
50.27
50.27
50.27
50.27
50.27
-
May 11, 2026
50.27
50.27
50.27
50.27
50.27
-
May 8, 2026
50.27
50.27
50.27
50.27
50.27
-
May 7, 2026
50.27
50.27
50.27
50.27
50.27
-
May 6, 2026
50.27
50.27
50.27
50.27
50.27
-
May 5, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 30, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 29, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 28, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 27, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 24, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 23, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 22, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 21, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 20, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 17, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 16, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 10, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 9, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 8, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 7, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 3, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 2, 2026
50.27
50.27
50.27
50.27
50.27
-
Apr 1, 2026
50.27
50.27
50.27
50.27
50.27
-
Mar 31, 2026
50.27
50.27
50.27
50.27
50.27
-
Mar 30, 2026
50.27
50.27
50.27
50.27
50.27
-
Mar 27, 2026
50.27
50.75
49.75
50.27
50.27
7,754,000
Mar 26, 2026
50.74
51.25
50.25
50.74
50.74
16,182,500
Mar 25, 2026
48.96
49.50
48.25
48.96
48.96
15,027,000
Mar 24, 2026
47.63
48.00
47.25
47.63
47.63
9,919,800
Mar 23, 2026
48.79
48.79
48.79
48.79
48.79
-
Mar 20, 2026
48.79
49.25
48.00
48.79
48.79
8,461,600
Mar 19, 2026
49.79
50.25
49.50
49.79
49.79
5,341,000
Mar 18, 2026
49.67
50.25
48.75
49.67
49.67
8,596,600
Mar 17, 2026
48.44
49.00
48.00
48.44
48.44
13,959,400
Mar 16, 2026
50.08
50.08
50.08
50.08
50.08
-
Mar 13, 2026
50.08
50.75
49.50
50.08
50.08
8,570,100
Mar 12, 2026
51.32
52.25
50.00
51.32
51.32
16,665,400
Mar 11, 2026
50.11
51.00
49.50
50.11
50.11
5,290,300
Mar 10, 2026
48.21
49.50
46.75
48.21
48.21
21,974,700
Mar 9, 2026
50.27
50.27
50.27
50.27
50.27
-
Mar 6, 2026
50.27
51.00
49.50
50.27
50.27
18,822,700
Mar 5, 2026
47.66
50.00
45.25
47.66
47.66
43,027,000
Mar 4, 2026
53.83
53.83
53.83
53.83
53.83
-
Mar 2, 2026
53.83
53.83
53.83
53.83
53.83
-
Feb 27, 2026
53.83
54.50
52.75
53.83
53.83
13,558,200
Feb 26, 2026
52.70
53.50
51.75
52.70
52.70
17,956,800
Feb 25, 2026
51.88
53.25
51.00
51.88
51.88
33,643,100
Feb 24, 2026
54.38
57.00
52.75
54.38
54.38
23,160,200
Feb 23, 2026
56.64
56.64
56.64
56.64
56.64
-
Feb 20, 2026
56.64
57.00
56.25
56.64
56.64
8,595,000
Feb 19, 2026
56.55
56.75
56.25
56.55
56.55
7,795,000
Feb 18, 2026
56.42
56.75
56.00
56.42
56.42
9,353,900
Feb 17, 2026
57.32
58.25
56.25
57.32
57.32
10,486,100
Feb 16, 2026
56.80
56.80
56.80
56.80
56.80
-
Feb 13, 2026
56.80
57.00
56.00
56.80
56.80
11,537,900
Feb 12, 2026
56.75
57.25
56.50
56.75
56.75
6,974,400
Feb 11, 2026
56.96
58.25
56.25
56.96
56.96
19,285,800
Feb 10, 2026
58.23
59.00
56.50
58.23
58.23
48,797,700
Feb 9, 2026
51.91
51.91
51.91
51.91
51.91
-
Feb 6, 2026
51.91
52.50
51.25
51.91
51.91
6,783,200
Feb 5, 2026
51.94
52.25
51.25
51.94
51.94
4,493,300
Feb 4, 2026
52.22
53.00
51.00
52.22
52.22
16,909,100
Feb 3, 2026
50.56
51.00
49.75
50.56
50.56
10,112,400
Feb 2, 2026
51.93
51.93
51.93
51.93
51.93
-
Jan 30, 2026
51.93
52.25
51.75
51.93
51.93
6,126,600
Jan 29, 2026
51.97
52.50
51.50
51.97
51.97
9,401,800
Jan 28, 2026
51.28
51.75
50.75
51.28
51.28
15,122,200
Jan 27, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 26, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 23, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 22, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 21, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 20, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 19, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 16, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 15, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 14, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 13, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 12, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 9, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 8, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 7, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 6, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 5, 2026
39.97
39.97
39.97
39.97
39.97
-
Dec 30, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 29, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 26, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 25, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 24, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 23, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 22, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 19, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 18, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 17, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 16, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 15, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 12, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 11, 2025
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
39.97
39.97
39.97
39.97
39.97
-
Dec 9, 2025
39.97
39.97
39.97
39.97
39.16
-
Dec 8, 2025
39.97
39.97
39.97
39.97
39.16
-
Dec 4, 2025
39.97
39.97
39.97
39.97
39.16
-
Dec 3, 2025
39.97
39.97
39.97
39.97
39.16
-
Dec 2, 2025
39.97
39.97
39.97
39.97
39.16
-
Dec 1, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 28, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 27, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 26, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 25, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 24, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 21, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 20, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 19, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 18, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 17, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 14, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 13, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 12, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 11, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 10, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 7, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 6, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 5, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 4, 2025
39.97
39.97
39.97
39.97
39.16
-
Nov 3, 2025
39.97
39.97
39.97
39.97
39.16
-
Oct 31, 2025
39.97
39.97
39.97
39.97
39.16
-
Oct 30, 2025
39.97
39.97
39.97
39.97
39.16
-
