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

Historical Price

Filter Dates:
From / / To / /

Historical price from May 17, 2022 to Aug 15, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(14/07/2022 to 27/07/2022)
70.00 70.50 68.75 70.25 177,189,490
Previous 4 weeks
(15/06/2022 to 12/07/2022)
67.75 72.00 67.25 70.00 495,727,429
Daily Historical Data
15/08/2022 72.50 72.75 72.00 72.50 23,872,011
11/08/2022 72.00 72.50 72.00 72.50 17,369,683
10/08/2022 71.75 72.25 71.50 72.00 31,802,472
09/08/2022 72.00 73.00 71.50 71.75 38,612,986
08/08/2022 72.00 72.00 71.25 72.00 18,322,202
05/08/2022 71.75 71.75 71.00 71.75 21,972,669
04/08/2022 70.75 71.75 70.50 71.25 31,198,258
03/08/2022 70.50 70.75 70.00 70.75 11,362,240
02/08/2022 70.75 71.00 70.25 70.50 15,957,641
01/08/2022 70.00 71.00 69.75 71.00 26,868,182
27/07/2022 69.50 70.25 69.25 70.25 17,454,012
26/07/2022 69.25 69.50 68.75 69.25 25,308,662
25/07/2022 69.75 70.00 69.25 69.50 11,686,710
22/07/2022 69.50 70.00 69.25 70.00 12,093,472
21/07/2022 70.25 70.25 69.25 69.50 14,113,459
20/07/2022 69.75 70.00 69.00 70.00 26,549,838
19/07/2022 70.25 70.25 69.25 69.50 13,544,924
18/07/2022 70.00 70.25 69.75 70.00 15,952,907
15/07/2022 69.75 70.00 69.00 69.75 21,727,003
14/07/2022 70.00 70.50 69.50 69.75 18,758,503
12/07/2022 70.25 70.50 69.75 70.00 16,740,004
11/07/2022 70.50 70.75 70.00 70.75 14,228,538
08/07/2022 71.50 71.50 70.50 70.75 19,499,771
07/07/2022 70.50 71.25 70.25 71.25 22,546,345
06/07/2022 70.25 70.50 69.75 70.50 24,551,771
05/07/2022 71.00 71.25 70.00 70.25 28,228,080
04/07/2022 70.75 71.00 70.50 71.00 18,525,827
01/07/2022 71.00 71.00 70.25 70.50 20,346,149
30/06/2022 71.25 71.25 70.50 71.00 17,504,292
29/06/2022 71.75 72.00 70.75 71.00 40,631,395
28/06/2022 70.50 72.00 69.75 72.00 43,935,687
27/06/2022 70.25 70.50 70.00 70.25 19,396,247
24/06/2022 69.50 70.00 69.25 69.75 25,639,701
23/06/2022 69.75 70.50 69.00 69.00 30,975,387
22/06/2022 69.75 69.75 69.00 69.50 12,747,623
21/06/2022 69.50 70.00 69.00 69.75 25,840,452
20/06/2022 67.75 69.25 67.75 69.25 28,081,840
17/06/2022 67.25 68.50 67.25 67.75 34,111,893
16/06/2022 68.75 69.00 67.50 67.50 34,740,306
15/06/2022 67.75 68.25 67.50 68.25 17,456,121
14/06/2022 68.25 68.50 67.25 68.00 23,044,390
13/06/2022 68.25 68.75 68.00 68.25 23,102,580
10/06/2022 68.75 69.00 68.50 68.75 13,151,345
09/06/2022 68.75 69.00 68.25 68.50 17,486,793
08/06/2022 69.00 69.25 68.25 69.00 14,068,088
07/06/2022 69.25 69.50 68.25 68.50 31,024,845
06/06/2022 69.50 69.75 69.00 69.50 14,782,489
02/06/2022 69.75 69.75 69.25 69.25 12,251,020
01/06/2022 69.75 70.00 69.00 69.50 25,353,186
31/05/2022 69.50 70.00 68.75 69.75 48,722,366
30/05/2022 69.75 70.75 69.25 69.50 60,643,412
27/05/2022 69.75 70.00 68.25 69.00 36,560,040
26/05/2022 69.50 69.75 69.25 69.75 21,464,580
25/05/2022 69.50 70.00 69.00 69.25 40,168,633
24/05/2022 69.25 69.25 68.50 69.00 31,205,844
23/05/2022 69.50 69.50 68.50 69.50 29,738,708
20/05/2022 68.00 69.00 68.00 69.00 33,530,400
19/05/2022 67.50 68.00 67.25 68.00 22,803,100
18/05/2022 67.75 68.25 67.50 68.00 36,113,300
17/05/2022 67.25 67.75 66.75 67.50 30,790,800
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 © 2022. ThaiListedCompany.com. All Rights Reserved.