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

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 17, 2025 to Jan 16, 2026

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/12/2025 to 30/12/2025)		 54.50 55.00 53.00 53.00 199,471,903
Previous 4 weeks
(17/11/2025 to 16/12/2025)		 41.25 55.75 39.75 54.50 863,552,896
Daily Historical Data
16/01/2026 51.50 52.25 50.75 52.25 33,454,969
15/01/2026 51.00 51.50 50.50 51.25 20,202,554
14/01/2026 50.75 51.75 50.00 51.00 20,576,415
13/01/2026 51.25 51.50 50.50 50.75 13,866,427
12/01/2026 51.75 52.00 50.75 51.00 14,708,611
09/01/2026 51.25 52.50 51.25 51.75 19,177,371
08/01/2026 50.75 52.00 50.75 51.50 24,967,448
07/01/2026 51.50 51.75 50.75 51.25 27,781,801
06/01/2026 53.50 53.75 51.00 51.50 60,663,541
05/01/2026 53.50 55.00 53.00 54.50 32,176,588
30/12/2025 53.00 53.50 53.00 53.00 15,003,078
29/12/2025 53.75 54.00 53.00 53.50 15,617,670
26/12/2025 54.25 54.25 53.50 53.75 8,837,139
25/12/2025 54.00 54.25 53.75 54.25 6,481,707
24/12/2025 54.75 54.75 53.50 54.25 20,222,792
23/12/2025 53.75 55.00 53.50 55.00 24,705,509
22/12/2025 54.50 54.50 53.00 53.50 30,971,971
19/12/2025 55.00 55.00 53.50 54.25 28,227,230
18/12/2025 54.00 55.00 53.75 55.00 24,353,949
17/12/2025 54.50 54.75 53.50 53.75 25,050,858
16/12/2025 53.50 54.50 53.25 54.50 35,766,979
15/12/2025 50.50 53.50 50.50 53.50 45,838,468
12/12/2025 52.00 52.00 50.00 50.00 67,345,737
11/12/2025 53.50 54.00 52.00 52.50 37,862,692
09/12/2025 53.50 54.50 53.00 54.00 45,836,558
08/12/2025 53.50 55.75 52.75 53.00 76,447,306
04/12/2025 51.25 53.00 50.75 53.00 122,957,693
03/12/2025 45.25 48.75 45.25 47.50 86,420,159
02/12/2025 44.75 45.25 44.25 45.25 18,791,094
01/12/2025 43.50 44.50 43.50 44.50 31,069,065
28/11/2025 44.00 44.25 43.00 43.50 24,335,198
27/11/2025 44.00 44.25 43.25 43.75 17,851,142
26/11/2025 43.75 45.00 43.50 43.75 31,887,323
25/11/2025 41.75 44.00 41.75 43.75 84,009,512
24/11/2025 41.25 41.75 40.75 41.25 29,282,089
21/11/2025 41.75 42.25 40.75 41.00 23,294,924
20/11/2025 40.25 42.50 40.00 42.25 41,990,707
19/11/2025 41.00 41.00 39.75 40.00 17,718,546
18/11/2025 41.00 41.25 40.50 41.00 14,742,626
17/11/2025 41.25 41.50 41.00 41.25 10,105,078
14/11/2025 41.25 41.50 41.00 41.00 6,302,215
13/11/2025 42.00 42.00 41.25 41.50 7,971,761
12/11/2025 42.75 42.75 41.75 41.75 14,303,834
11/11/2025 42.00 42.75 41.75 42.50 28,867,092
10/11/2025 41.25 42.00 40.75 41.75 24,212,946
07/11/2025 40.00 41.25 39.50 41.00 28,954,296
06/11/2025 40.00 40.25 39.50 40.25 14,559,375
05/11/2025 39.50 40.25 39.25 40.00 16,355,300
04/11/2025 40.75 41.00 39.50 40.00 24,838,221
03/11/2025 41.50 41.50 40.75 41.00 13,229,142
31/10/2025 41.25 42.00 40.75 41.25 17,948,097
30/10/2025 41.50 41.75 40.75 41.25 35,264,026
29/10/2025 40.00 41.75 39.75 41.75 46,657,655
28/10/2025 39.50 40.00 39.50 39.75 18,603,469
27/10/2025 40.00 40.00 39.25 39.25 20,090,221
24/10/2025 39.75 40.25 39.50 39.75 23,426,883
22/10/2025 39.75 40.50 39.00 39.50 37,585,807
21/10/2025 40.25 40.50 39.50 39.75 16,698,606
20/10/2025 40.75 41.50 40.00 40.25 20,760,811
17/10/2025 40.00 41.50 39.75 40.25 38,939,890
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 © 2026. ThaiListedCompany.com. All Rights Reserved.