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 |