This printed article is located at http://investor.airportthai.co.th/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 01, 2020 to Sep 30, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/09/2020 to 16/09/2020)
56.25 61.50 55.50 61.50 307,346,900
Previous 4 weeks
(03/08/2020 to 31/08/2020)
50.00 58.00 48.50 56.00 736,756,800
Daily Historical Data
30/09/2020 58.25 58.25 56.50 56.50 24,524,800
29/09/2020 58.75 59.00 57.75 58.00 17,331,000
28/09/2020 58.00 59.00 57.50 58.75 20,559,300
25/09/2020 57.00 58.00 56.50 57.50 30,380,700
24/09/2020 57.00 57.25 56.00 56.50 49,131,300
23/09/2020 59.00 59.75 59.00 59.00 21,724,500
22/09/2020 59.25 60.00 58.75 59.00 25,739,400
21/09/2020 60.25 61.50 59.50 59.50 27,299,800
18/09/2020 59.75 60.25 59.25 60.25 26,227,400
17/09/2020 61.00 61.00 59.50 60.25 23,804,300
16/09/2020 59.75 61.50 59.50 61.50 60,555,200
15/09/2020 58.25 60.00 58.00 59.50 49,724,600
14/09/2020 58.25 58.25 57.25 58.00 17,124,600
11/09/2020 57.75 58.25 57.50 58.25 14,282,000
10/09/2020 58.00 58.50 57.50 58.00 21,269,800
09/09/2020 57.00 58.50 56.75 58.00 21,440,900
08/09/2020 58.25 59.00 57.50 58.25 46,527,200
03/09/2020 57.25 59.00 56.75 58.25 47,007,500
02/09/2020 55.75 57.00 55.50 57.00 12,376,400
01/09/2020 56.25 57.00 55.50 56.25 17,038,700
31/08/2020 57.00 57.50 56.00 56.00 16,533,200
28/08/2020 57.50 58.00 56.50 56.75 29,740,600
27/08/2020 56.75 57.25 56.50 56.75 18,142,900
26/08/2020 57.00 57.25 56.00 57.00 24,502,600
25/08/2020 57.25 57.50 56.50 57.00 39,129,300
24/08/2020 54.50 56.75 53.75 56.75 60,348,000
21/08/2020 53.25 54.50 53.25 54.00 22,805,300
20/08/2020 52.25 53.00 52.00 52.75 23,899,700
19/08/2020 55.25 55.25 52.50 53.25 34,581,100
18/08/2020 54.50 55.75 54.00 55.25 26,335,300
17/08/2020 54.00 54.50 53.25 54.25 21,380,200
14/08/2020 55.75 56.00 54.00 54.00 34,937,100
13/08/2020 56.75 56.75 55.50 56.25 68,703,400
11/08/2020 50.25 53.75 50.00 53.25 99,620,800
10/08/2020 49.00 49.50 48.50 49.00 20,207,300
07/08/2020 49.25 49.50 48.50 49.00 33,104,900
06/08/2020 49.25 50.75 49.00 49.75 31,796,900
05/08/2020 50.50 50.75 49.25 49.50 47,163,900
04/08/2020 50.50 51.75 50.25 51.25 29,667,700
03/08/2020 50.00 50.25 49.00 49.75 54,156,600
31/07/2020 51.50 52.50 50.75 51.50 46,680,700
30/07/2020 54.25 55.00 52.00 52.25 48,981,200
29/07/2020 55.50 55.75 54.50 54.50 20,430,900
24/07/2020 55.25 55.75 54.50 55.25 20,283,700
23/07/2020 56.25 56.75 55.75 56.25 18,988,500
22/07/2020 57.00 57.25 56.50 56.50 18,693,900
21/07/2020 56.00 57.00 55.75 56.50 30,049,100
20/07/2020 55.75 56.25 55.25 55.75 11,997,900
17/07/2020 55.00 55.75 54.75 55.75 9,732,700
16/07/2020 55.50 56.00 54.50 55.00 17,802,600
15/07/2020 54.75 56.00 54.50 55.25 33,918,800
14/07/2020 54.00 55.25 54.00 54.25 32,195,000
13/07/2020 55.50 55.75 54.25 54.50 30,372,800
10/07/2020 55.25 55.75 54.50 55.00 47,952,300
09/07/2020 57.50 57.50 55.50 56.25 83,304,900
08/07/2020 58.75 59.00 57.50 57.50 64,743,600
07/07/2020 60.50 60.75 59.25 59.50 29,775,500
03/07/2020 61.75 61.75 60.00 60.25 25,636,800
02/07/2020 60.75 62.00 60.50 61.75 24,418,500
01/07/2020 61.00 61.25 59.25 60.00 21,746,400
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ThaiListedCompany.com. All Rights Reserved.