AEON Thana Sinsap (Thailand) Public Company Limited (AEONTS) Price History

Daily open, high, low, close and volume for AEON Thana Sinsap (Thailand) Public Company Limited (AEONTS) from 2025-10-09 to 2026-10-09, newest first.

‹ AEONTS price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 92.00	THB 92.00	THB 90.00	THB 90.25	1,117,500
2026-10-08	THB 92.25	THB 92.75	THB 90.75	THB 91.25	1,284,700
2026-10-07	THB 90.25	THB 91.00	THB 89.75	THB 90.25	692,500
2026-10-06	THB 90.50	THB 90.50	THB 89.50	THB 90.00	643,100
2026-10-05	THB 90.25	THB 91.00	THB 90.00	THB 90.50	386,000
2026-10-02	THB 89.75	THB 90.75	THB 89.25	THB 90.50	622,900
2026-10-01	THB 92.25	THB 92.25	THB 89.25	THB 89.75	1,776,000
2026-09-30	THB 94.25	THB 94.25	THB 91.00	THB 92.00	1,838,900
2026-09-29	THB 95.00	THB 95.50	THB 94.00	THB 94.00	1,064,400
2026-09-28	THB 95.00	THB 96.00	THB 94.50	THB 95.50	509,000
2026-09-25	THB 95.50	THB 96.00	THB 95.00	THB 95.50	504,600
2026-09-24	THB 96.50	THB 96.50	THB 95.50	THB 95.50	565,900
2026-09-23	THB 98.25	THB 98.25	THB 96.25	THB 96.50	1,269,100
2026-09-22	THB 98.00	THB 98.50	THB 97.75	THB 98.00	187,800
2026-09-21	THB 97.25	THB 98.25	THB 97.25	THB 97.75	271,900
2026-09-18	THB 97.50	THB 97.75	THB 97.00	THB 97.25	384,000
2026-09-17	THB 97.25	THB 98.50	THB 97.25	THB 97.25	533,300
2026-09-16	THB 97.00	THB 98.00	THB 96.75	THB 97.25	459,800
2026-09-15	THB 96.00	THB 97.75	THB 96.00	THB 96.75	313,700
2026-09-14	THB 97.75	THB 97.75	THB 96.00	THB 96.00	476,800
2026-09-11	THB 97.25	THB 98.00	THB 96.50	THB 98.00	437,300
2026-09-10	THB 98.00	THB 98.25	THB 97.25	THB 97.25	319,800
2026-09-09	THB 98.00	THB 98.50	THB 97.25	THB 97.75	301,000
2026-09-08	THB 98.75	THB 99.25	THB 98.00	THB 98.25	259,300
2026-09-07	THB 98.25	THB 99.25	THB 98.25	THB 98.50	203,400
2026-09-04	THB 98.00	THB 98.50	THB 97.50	THB 98.50	430,400
2026-09-03	THB 98.00	THB 98.25	THB 97.00	THB 97.75	723,400
2026-09-02	THB 98.50	THB 99.00	THB 97.25	THB 97.50	688,400
2026-09-01	THB 101.50	THB 101.50	THB 98.50	THB 98.50	722,700
2026-08-31	THB 101.50	THB 102.00	THB 100.50	THB 101.00	425,400
2026-08-28	THB 102.00	THB 102.50	THB 101.50	THB 101.50	265,900
2026-08-27	THB 103.50	THB 103.50	THB 101.50	THB 102.00	189,100
2026-08-26	THB 102.00	THB 103.00	THB 102.00	THB 103.00	293,100
2026-08-25	THB 101.50	THB 102.50	THB 101.50	THB 102.00	223,000
2026-08-24	THB 103.00	THB 103.00	THB 100.50	THB 102.00	215,500
2026-08-21	THB 102.50	THB 103.50	THB 102.50	THB 103.00	255,600
2026-08-20	THB 101.50	THB 102.50	THB 101.50	THB 102.00	319,300
2026-08-19	THB 102.50	THB 102.50	THB 100.50	THB 102.00	335,600
2026-08-18	THB 102.00	THB 102.50	THB 100.50	THB 102.50	588,000
2026-08-17	THB 100.00	THB 102.50	THB 99.75	THB 102.50	468,500
2026-08-14	THB 101.50	THB 102.50	THB 99.50	THB 100.50	693,300
2026-08-13	THB 102.50	THB 102.50	THB 101.00	THB 101.50	517,000
2026-08-11	THB 105.00	THB 105.00	THB 102.50	THB 102.50	631,400
2026-08-10	THB 105.00	THB 105.50	THB 102.50	THB 105.50	561,800
2026-08-07	THB 104.50	THB 105.00	THB 103.50	THB 104.50	368,900
2026-08-06	THB 105.50	THB 106.00	THB 104.50	THB 104.50	267,300
2026-08-05	THB 107.00	THB 107.00	THB 104.50	THB 105.00	526,700
2026-08-04	THB 107.50	THB 107.50	THB 106.00	THB 106.00	315,500
2026-08-03	THB 105.50	THB 108.50	THB 105.00	THB 107.00	597,200
2026-07-31	THB 105.50	THB 106.50	THB 104.00	THB 105.00	469,500
2026-07-30	THB 105.00	THB 106.00	THB 104.00	THB 106.00	283,400
2026-07-27	THB 104.00	THB 106.00	THB 104.00	THB 105.00	294,800
2026-07-24	THB 105.50	THB 105.50	THB 103.50	THB 104.00	365,900
2026-07-23	THB 106.50	THB 106.50	THB 104.00	THB 105.50	747,100
2026-07-22	THB 107.00	THB 107.00	THB 104.00	THB 106.00	1,001,100
2026-07-21	THB 110.00	THB 110.50	THB 106.00	THB 106.50	936,700
2026-07-20	THB 108.50	THB 109.00	THB 107.50	THB 109.00	725,000
2026-07-17	THB 111.00	THB 111.00	THB 107.50	THB 108.00	560,800
2026-07-16	THB 109.50	THB 111.00	THB 109.00	THB 110.50	586,700
2026-07-15	THB 109.00	THB 110.50	THB 108.00	THB 109.00	763,100
2026-07-14	THB 110.00	THB 111.50	THB 108.50	THB 109.00	966,000
2026-07-13	THB 109.50	THB 111.50	THB 109.00	THB 110.00	717,200
2026-07-10	THB 107.00	THB 110.00	THB 107.00	THB 110.00	1,546,100
2026-07-09	THB 102.00	THB 105.00	THB 100.00	THB 105.00	1,080,900
2026-07-08	THB 104.50	THB 105.00	THB 102.00	THB 103.00	446,700
2026-07-07	THB 106.00	THB 106.00	THB 103.00	THB 104.50	750,700
2026-07-06	THB 105.00	THB 106.50	THB 104.50	THB 106.50	788,000
2026-07-03	THB 103.50	THB 106.00	THB 103.50	THB 105.50	760,600
2026-07-02	THB 101.50	THB 104.50	THB 100.50	THB 104.50	1,296,900
2026-07-01	THB 98.00	THB 101.50	THB 98.00	THB 101.50	1,716,800
2026-06-30	THB 97.50	THB 98.75	THB 97.50	THB 98.00	624,400
2026-06-29	THB 98.25	THB 98.50	THB 97.00	THB 97.50	996,200
2026-06-26	THB 97.75	THB 98.25	THB 96.75	THB 98.25	546,100
2026-06-25	THB 96.50	THB 98.00	THB 96.50	THB 98.00	1,585,400
2026-06-24	THB 95.00	THB 96.00	THB 95.00	THB 95.75	330,800
2026-06-23	THB 95.50	THB 95.75	THB 94.25	THB 94.75	320,000
2026-06-22	THB 96.00	THB 97.00	THB 95.25	THB 95.50	349,400
2026-06-19	THB 95.50	THB 96.75	THB 95.25	THB 96.25	411,700
2026-06-18	THB 97.25	THB 97.25	THB 94.75	THB 95.25	1,017,400
2026-06-17	THB 95.25	THB 97.50	THB 95.00	THB 97.25	1,040,900
2026-06-16	THB 95.75	THB 96.50	THB 95.25	THB 95.50	441,800
2026-06-15	THB 96.00	THB 96.00	THB 95.00	THB 95.75	441,700
2026-06-12	THB 94.75	THB 96.00	THB 94.50	THB 95.75	555,100
2026-06-11	THB 93.50	THB 95.00	THB 93.25	THB 94.75	360,300
2026-06-10	THB 93.75	THB 94.25	THB 93.50	THB 94.25	352,500
2026-06-09	THB 94.00	THB 94.50	THB 93.50	THB 93.50	231,400
2026-06-08	THB 94.75	THB 95.00	THB 93.75	THB 93.75	398,100
2026-06-05	THB 93.50	THB 96.75	THB 93.50	THB 95.25	1,062,600
2026-06-04	THB 94.50	THB 94.50	THB 93.50	THB 93.75	451,800
2026-06-02	THB 94.25	THB 94.50	THB 93.25	THB 94.25	650,900
2026-05-29	THB 94.25	THB 95.75	THB 94.25	THB 94.75	1,024,900
2026-05-28	THB 95.00	THB 95.00	THB 94.00	THB 94.25	296,800
2026-05-27	THB 94.75	THB 94.75	THB 93.75	THB 94.75	519,800
2026-05-26	THB 94.25	THB 95.00	THB 94.00	THB 94.00	493,500
2026-05-25	THB 93.25	THB 94.25	THB 93.25	THB 94.25	450,900
2026-05-22	THB 92.75	THB 93.50	THB 92.50	THB 93.00	127,100
2026-05-21	THB 92.50	THB 93.25	THB 92.50	THB 92.75	116,400
2026-05-20	THB 92.75	THB 93.00	THB 92.00	THB 92.25	132,400
2026-05-19	THB 92.00	THB 93.00	THB 92.00	THB 93.00	204,300
2026-05-18	THB 93.00	THB 93.00	THB 91.50	THB 92.25	357,400
2026-05-15	THB 92.25	THB 93.00	THB 91.75	THB 92.75	396,400
2026-05-14	THB 92.25	THB 93.25	THB 91.25	THB 93.25	785,500
2026-05-13	THB 92.50	THB 92.75	THB 92.00	THB 92.25	393,300
2026-05-12	THB 92.75	THB 92.75	THB 92.00	THB 92.75	204,000
2026-05-11	THB 94.00	THB 94.00	THB 92.00	THB 93.00	676,900
2026-05-08	THB 94.00	THB 94.50	THB 93.00	THB 94.25	530,600
2026-05-07	THB 94.75	THB 94.75	THB 92.75	THB 94.25	870,500
2026-05-06	THB 94.25	THB 95.25	THB 93.50	THB 94.50	817,100
2026-05-05	THB 95.00	THB 95.50	THB 93.50	THB 95.50	488,600
2026-04-30	THB 94.25	THB 95.00	THB 93.50	THB 94.75	471,300
2026-04-29	THB 92.00	THB 94.25	THB 91.75	THB 94.25	503,500
2026-04-28	THB 92.00	THB 92.00	THB 91.25	THB 92.00	357,200
2026-04-27	THB 90.50	THB 92.75	THB 90.50	THB 92.75	551,500
2026-04-24	THB 93.25	THB 94.00	THB 93.00	THB 93.50	482,100
2026-04-23	THB 93.50	THB 93.50	THB 92.75	THB 93.25	384,200
2026-04-22	THB 92.75	THB 93.75	THB 92.50	THB 93.75	533,400
2026-04-21	THB 92.25	THB 93.25	THB 92.25	THB 92.75	309,500
2026-04-20	THB 91.75	THB 93.00	THB 91.50	THB 92.25	256,600
2026-04-17	THB 93.25	THB 93.25	THB 90.75	THB 91.25	550,400
2026-04-16	THB 93.75	THB 94.25	THB 92.75	THB 93.00	389,900
2026-04-10	THB 92.50	THB 94.00	THB 92.25	THB 93.75	663,200
2026-04-09	THB 94.00	THB 94.25	THB 91.50	THB 91.75	872,600
2026-04-08	THB 92.00	THB 94.50	THB 91.25	THB 94.25	1,550,100
2026-04-07	THB 89.75	THB 89.75	THB 88.50	THB 89.00	556,700
2026-04-03	THB 90.75	THB 91.00	THB 89.75	THB 90.00	235,800
2026-04-02	THB 91.25	THB 92.00	THB 90.50	THB 91.00	490,000
2026-04-01	THB 91.25	THB 92.50	THB 90.50	THB 92.00	895,700
2026-03-31	THB 88.25	THB 90.00	THB 87.50	THB 90.00	673,100
2026-03-30	THB 88.25	THB 88.50	THB 87.50	THB 88.00	438,200
2026-03-27	THB 88.50	THB 89.00	THB 88.00	THB 88.50	155,700
2026-03-26	THB 90.25	THB 90.25	THB 87.75	THB 88.25	608,800
2026-03-25	THB 88.75	THB 91.00	THB 88.75	THB 90.50	378,100
2026-03-24	THB 88.50	THB 89.50	THB 88.25	THB 88.25	226,000
2026-03-23	THB 88.50	THB 88.50	THB 87.25	THB 87.50	660,800
2026-03-20	THB 89.00	THB 89.75	THB 88.75	THB 89.00	134,200
2026-03-19	THB 90.25	THB 90.25	THB 88.25	THB 88.25	402,800
2026-03-18	THB 91.25	THB 91.50	THB 90.00	THB 90.50	241,700
2026-03-17	THB 91.00	THB 91.50	THB 90.25	THB 90.50	469,800
2026-03-16	THB 90.00	THB 90.50	THB 89.00	THB 89.75	197,300
2026-03-13	THB 91.00	THB 91.25	THB 89.50	THB 90.00	661,500
2026-03-12	THB 91.50	THB 91.75	THB 90.00	THB 91.25	415,700
2026-03-11	THB 92.00	THB 93.50	THB 91.75	THB 91.75	499,200
2026-03-10	THB 91.25	THB 92.75	THB 91.25	THB 92.25	544,900
2026-03-09	THB 87.00	THB 89.50	THB 86.50	THB 89.50	672,800
2026-03-06	THB 89.50	THB 90.75	THB 89.00	THB 90.25	355,100
2026-03-05	THB 92.00	THB 92.00	THB 88.75	THB 90.00	986,100
2026-03-04	THB 91.75	THB 92.00	THB 87.00	THB 89.75	2,498,700
2026-03-02	THB 96.25	THB 97.00	THB 93.50	THB 93.50	1,996,000
2026-02-27	THB 99.25	THB 99.50	THB 98.00	THB 98.00	1,272,200
2026-02-26	THB 98.50	THB 100.00	THB 98.50	THB 99.25	2,266,100
2026-02-25	THB 96.75	THB 99.00	THB 96.25	THB 97.75	1,885,400
2026-02-24	THB 96.25	THB 96.75	THB 95.75	THB 96.50	1,458,600
2026-02-23	THB 99.00	THB 99.00	THB 96.00	THB 96.50	1,760,300
2026-02-20	THB 100.50	THB 100.50	THB 98.25	THB 98.75	2,324,600
2026-02-19	THB 102.50	THB 103.50	THB 100.50	THB 101.00	3,066,900
2026-02-18	THB 102.00	THB 102.50	THB 99.25	THB 102.50	2,749,000
2026-02-17	THB 99.00	THB 101.00	THB 98.75	THB 100.50	2,127,100
2026-02-16	THB 99.75	THB 100.00	THB 98.75	THB 99.00	809,300
2026-02-13	THB 100.00	THB 100.00	THB 97.75	THB 99.00	1,507,300
2026-02-12	THB 97.25	THB 101.50	THB 97.25	THB 101.00	1,489,700
2026-02-11	THB 98.50	THB 99.00	THB 97.00	THB 97.25	1,121,300
2026-02-10	THB 99.00	THB 99.00	THB 97.75	THB 99.00	998,400
2026-02-09	THB 96.50	THB 100.50	THB 96.50	THB 99.00	1,778,300
2026-02-06	THB 97.00	THB 97.00	THB 95.25	THB 95.50	909,700
2026-02-05	THB 95.25	THB 97.25	THB 95.25	THB 96.75	997,300
2026-02-04	THB 96.00	THB 96.00	THB 95.00	THB 95.50	626,100
2026-02-03	THB 95.25	THB 96.50	THB 95.00	THB 96.00	926,800
2026-02-02	THB 96.00	THB 96.25	THB 95.00	THB 95.00	642,000
2026-01-30	THB 96.25	THB 96.50	THB 96.00	THB 96.50	587,000
2026-01-29	THB 96.50	THB 97.00	THB 95.75	THB 96.25	702,100
2026-01-28	THB 98.25	THB 98.25	THB 96.75	THB 96.75	719,100
2026-01-27	THB 98.00	THB 98.75	THB 97.50	THB 98.00	775,500
2026-01-26	THB 97.50	THB 98.00	THB 97.00	THB 98.00	359,800
2026-01-23	THB 97.00	THB 98.00	THB 97.00	THB 97.75	477,200
2026-01-22	THB 99.00	THB 99.25	THB 96.75	THB 97.00	925,300
2026-01-21	THB 98.00	THB 99.25	THB 97.00	THB 99.25	995,700
2026-01-20	THB 98.00	THB 98.50	THB 97.00	THB 98.00	809,800
2026-01-19	THB 100.00	THB 100.00	THB 97.50	THB 98.00	671,900
2026-01-16	THB 98.25	THB 100.50	THB 97.25	THB 100.00	633,700
2026-01-15	THB 97.00	THB 98.50	THB 96.75	THB 98.50	706,400
2026-01-14	THB 96.00	THB 97.50	THB 96.00	THB 97.00	432,500
2026-01-13	THB 96.75	THB 97.50	THB 96.00	THB 96.25	400,400
2026-01-12	THB 98.50	THB 98.50	THB 96.50	THB 98.00	440,000
2026-01-09	THB 99.25	THB 99.50	THB 97.25	THB 98.50	656,100
2026-01-08	THB 98.75	THB 100.50	THB 98.00	THB 99.25	1,024,800
2026-01-07	THB 102.00	THB 103.00	THB 101.50	THB 102.50	226,500
2026-01-06	THB 103.50	THB 104.00	THB 102.00	THB 102.00	475,700
2026-01-05	THB 107.00	THB 107.00	THB 102.50	THB 102.50	1,081,500
2025-12-30	THB 103.50	THB 107.50	THB 103.50	THB 107.50	494,600
2025-12-29	THB 101.50	THB 106.00	THB 101.00	THB 103.50	599,000
2025-12-26	THB 101.50	THB 101.50	THB 100.50	THB 100.50	137,900
2025-12-25	THB 103.00	THB 103.00	THB 101.00	THB 101.50	85,700
2025-12-24	THB 103.00	THB 103.00	THB 101.50	THB 102.00	68,500
2025-12-23	THB 101.00	THB 102.50	THB 101.00	THB 102.50	282,500
2025-12-22	THB 100.50	THB 101.50	THB 100.00	THB 101.00	249,100
2025-12-19	THB 99.75	THB 102.00	THB 99.75	THB 101.50	346,800
2025-12-18	THB 101.50	THB 101.50	THB 99.00	THB 99.50	237,300
2025-12-17	THB 100.00	THB 102.50	THB 99.75	THB 101.50	505,800
2025-12-16	THB 101.00	THB 101.50	THB 99.00	THB 99.75	109,800
2025-12-15	THB 100.50	THB 101.50	THB 99.25	THB 100.00	241,300
2025-12-12	THB 97.00	THB 100.50	THB 96.50	THB 100.00	289,300
2025-12-11	THB 96.75	THB 97.25	THB 96.00	THB 97.00	97,100
2025-12-09	THB 96.00	THB 96.50	THB 96.00	THB 96.00	48,200
2025-12-08	THB 96.00	THB 97.75	THB 95.75	THB 96.25	270,300
2025-12-04	THB 96.25	THB 96.50	THB 95.50	THB 95.75	120,400
2025-12-03	THB 96.50	THB 96.75	THB 95.50	THB 96.25	138,500
2025-12-02	THB 97.25	THB 97.25	THB 95.50	THB 95.75	221,800
2025-12-01	THB 96.00	THB 98.00	THB 95.75	THB 97.00	233,100
2025-11-28	THB 95.25	THB 96.50	THB 95.25	THB 96.00	81,200
2025-11-27	THB 95.00	THB 95.75	THB 94.50	THB 94.75	186,300
2025-11-26	THB 96.50	THB 96.50	THB 94.75	THB 95.25	184,800
2025-11-25	THB 95.50	THB 96.75	THB 95.50	THB 96.25	165,800
2025-11-24	THB 94.50	THB 96.75	THB 94.25	THB 95.50	245,700
2025-11-21	THB 97.50	THB 97.50	THB 94.25	THB 95.50	332,700
2025-11-20	THB 95.50	THB 97.50	THB 95.25	THB 97.50	398,300
2025-11-19	THB 95.75	THB 95.75	THB 93.50	THB 95.00	670,800
2025-11-18	THB 97.50	THB 98.00	THB 95.75	THB 96.00	268,100
2025-11-17	THB 97.75	THB 98.25	THB 97.25	THB 97.50	167,200
2025-11-14	THB 99.75	THB 99.75	THB 97.00	THB 97.50	259,200
2025-11-13	THB 99.50	THB 100.50	THB 99.00	THB 99.50	139,600
2025-11-12	THB 103.00	THB 103.00	THB 98.00	THB 99.00	738,400
2025-11-11	THB 103.50	THB 104.50	THB 102.50	THB 102.50	366,500
2025-11-10	THB 107.00	THB 107.00	THB 103.00	THB 104.50	218,700
2025-11-07	THB 104.50	THB 105.50	THB 104.00	THB 104.50	235,900
2025-11-06	THB 104.50	THB 106.00	THB 103.50	THB 106.00	232,700
2025-11-05	THB 104.00	THB 104.50	THB 103.00	THB 103.50	179,900
2025-11-04	THB 105.50	THB 106.50	THB 104.00	THB 104.00	288,100
2025-11-03	THB 105.50	THB 107.00	THB 104.50	THB 107.00	294,700
2025-10-31	THB 107.00	THB 107.00	THB 104.50	THB 105.50	301,900
2025-10-30	THB 108.50	THB 109.00	THB 106.50	THB 107.00	600,000
2025-10-29	THB 110.50	THB 110.50	THB 108.00	THB 108.50	109,300
2025-10-28	THB 112.00	THB 112.00	THB 107.00	THB 110.50	464,400
2025-10-27	THB 112.00	THB 112.50	THB 110.00	THB 112.00	313,200
2025-10-24	THB 112.00	THB 112.00	THB 109.50	THB 112.00	379,400
2025-10-22	THB 112.50	THB 113.00	THB 111.50	THB 112.00	209,800
2025-10-21	THB 113.00	THB 113.00	THB 112.00	THB 112.50	239,500
2025-10-20	THB 115.50	THB 116.00	THB 114.50	THB 116.00	170,000
2025-10-17	THB 115.00	THB 116.50	THB 113.50	THB 114.50	292,900
2025-10-16	THB 115.00	THB 115.50	THB 114.50	THB 115.00	159,100
2025-10-15	THB 113.50	THB 115.50	THB 113.50	THB 115.00	170,500
2025-10-14	THB 115.00	THB 115.50	THB 113.50	THB 114.00	268,200
2025-10-10	THB 115.00	THB 116.00	THB 114.00	THB 115.00	193,300
2025-10-09	THB 119.00	THB 120.00	THB 113.50	THB 115.00	534,100