AEON Thana Sinsap (Thailand) PCL (BKK:AEONTS)
Thailand
· Delayed Price · Currency is THB 95.75
-0.50 (-0.52%)
At close: Dec 4, 2025
BKK:AEONTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96.25 | 96.50 | 95.50 | 95.75 | 95.75 | -0.52% | 120,828 |
| Dec 3, 2025 | 96.50 | 96.75 | 95.50 | 96.25 | 96.25 | 0.52% | 138,722 |
| Dec 2, 2025 | 97.25 | 97.25 | 95.50 | 95.75 | 95.75 | -1.29% | 222,141 |
| Dec 1, 2025 | 96.00 | 98.00 | 95.75 | 97.00 | 97.00 | 1.04% | 233,477 |
| Nov 28, 2025 | 95.25 | 96.50 | 95.25 | 96.00 | 96.00 | 1.32% | 81,342 |
| Nov 27, 2025 | 95.00 | 95.75 | 94.50 | 94.75 | 94.75 | -0.52% | 186,585 |
| Nov 26, 2025 | 96.50 | 96.50 | 94.75 | 95.25 | 95.25 | -1.04% | 185,043 |
| Nov 25, 2025 | 95.50 | 96.75 | 95.50 | 96.25 | 96.25 | 0.79% | 165,963 |
| Nov 24, 2025 | 94.50 | 96.75 | 94.25 | 95.50 | 95.50 | - | 245,920 |
| Nov 21, 2025 | 97.50 | 97.50 | 94.25 | 95.50 | 95.50 | -2.05% | 333,472 |
| Nov 20, 2025 | 95.50 | 97.50 | 95.25 | 97.50 | 97.50 | 2.63% | 398,521 |
| Nov 19, 2025 | 95.75 | 95.75 | 93.50 | 95.00 | 95.00 | -1.04% | 672,293 |
| Nov 18, 2025 | 97.50 | 98.00 | 95.75 | 96.00 | 96.00 | -1.54% | 268,681 |
| Nov 17, 2025 | 97.75 | 98.25 | 97.25 | 97.50 | 97.50 | - | 167,508 |
| Nov 14, 2025 | 99.75 | 99.75 | 97.00 | 97.50 | 97.50 | -2.01% | 260,055 |
| Nov 13, 2025 | 99.50 | 100.50 | 99.00 | 99.50 | 99.50 | 0.51% | 139,853 |
| Nov 12, 2025 | 103.00 | 103.00 | 98.00 | 99.00 | 99.00 | -3.41% | 740,533 |
| Nov 11, 2025 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -1.91% | 367,203 |
| Nov 10, 2025 | 107.00 | 107.00 | 103.00 | 104.50 | 104.50 | - | 218,878 |
| Nov 7, 2025 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | -1.42% | 236,100 |
| Nov 6, 2025 | 104.50 | 106.00 | 103.50 | 106.00 | 106.00 | 2.42% | 232,798 |
| Nov 5, 2025 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | -0.48% | 180,054 |
| Nov 4, 2025 | 105.50 | 106.50 | 104.00 | 104.00 | 104.00 | -2.80% | 288,375 |
| Nov 3, 2025 | 105.50 | 107.00 | 104.50 | 107.00 | 107.00 | 1.42% | 295,091 |
| Oct 31, 2025 | 107.00 | 107.00 | 104.50 | 105.50 | 105.50 | -1.40% | 302,549 |
| Oct 30, 2025 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | -1.38% | 600,308 |
| Oct 29, 2025 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | -1.81% | 109,760 |
| Oct 28, 2025 | 112.00 | 112.00 | 107.00 | 110.50 | 110.50 | -1.34% | 464,544 |
| Oct 27, 2025 | 112.00 | 112.50 | 110.00 | 112.00 | 112.00 | - | 319,785 |
| Oct 24, 2025 | 112.00 | 112.00 | 109.50 | 112.00 | 112.00 | - | 379,835 |
| Oct 22, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.44% | 210,283 |
| Oct 21, 2025 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | -3.02% | 239,964 |
| Oct 20, 2025 | 115.50 | 116.00 | 114.50 | 116.00 | 113.45 | 1.31% | 170,427 |
| Oct 17, 2025 | 115.00 | 116.50 | 113.50 | 114.50 | 111.98 | -0.43% | 293,355 |
| Oct 16, 2025 | 115.00 | 115.50 | 114.50 | 115.00 | 112.47 | - | 159,444 |
| Oct 15, 2025 | 113.50 | 115.50 | 113.50 | 115.00 | 112.47 | 0.88% | 170,793 |
| Oct 14, 2025 | 115.00 | 115.50 | 113.50 | 114.00 | 111.49 | -0.87% | 268,561 |
| Oct 10, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 112.47 | - | 193,587 |
| Oct 9, 2025 | 119.00 | 120.00 | 113.50 | 115.00 | 112.47 | -2.95% | 534,614 |
| Oct 8, 2025 | 117.00 | 118.50 | 116.00 | 118.50 | 115.90 | 1.28% | 296,667 |
| Oct 7, 2025 | 118.00 | 118.50 | 116.50 | 117.00 | 114.43 | -1.68% | 338,896 |
| Oct 6, 2025 | 116.00 | 119.50 | 116.00 | 119.00 | 116.38 | 2.59% | 316,904 |
| Oct 3, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 113.45 | -0.43% | 158,459 |
| Oct 2, 2025 | 117.50 | 119.00 | 116.50 | 116.50 | 113.94 | - | 194,120 |
| Oct 1, 2025 | 116.50 | 117.00 | 115.50 | 116.50 | 113.94 | - | 158,949 |
| Sep 30, 2025 | 117.50 | 118.00 | 115.50 | 116.50 | 113.94 | -0.43% | 322,504 |
| Sep 29, 2025 | 119.00 | 119.50 | 116.00 | 117.00 | 114.43 | -1.27% | 233,898 |
| Sep 26, 2025 | 118.00 | 118.50 | 116.00 | 118.50 | 115.90 | - | 178,464 |
| Sep 25, 2025 | 117.50 | 118.50 | 117.50 | 118.50 | 115.90 | 0.42% | 113,789 |
| Sep 24, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 115.41 | 0.43% | 156,695 |