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

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 04, 2026 to Jun 05, 2026

Date Open High Low Close Volume
Summary
Previous 2 weeks
(07/05/2026 to 20/05/2026)		 53.50 53.50 50.25 52.50 251,504,740
Previous 4 weeks
(01/04/2026 to 06/05/2026)		 53.50 55.75 50.50 53.25 533,607,284
Daily Historical Data
05/06/2026 58.50 58.50 57.50 58.00 24,391,121
04/06/2026 56.25 59.00 55.75 58.50 107,618,168
02/06/2026 55.25 56.50 54.50 56.25 55,723,861
29/05/2026 55.25 55.50 54.75 55.25 48,988,445
28/05/2026 54.75 55.50 54.25 55.00 52,185,928
27/05/2026 54.25 55.00 54.25 54.50 20,365,452
26/05/2026 54.00 55.00 54.00 54.00 24,121,707
25/05/2026 53.25 54.25 53.25 54.25 28,405,849
22/05/2026 53.00 53.00 52.25 52.75 15,521,101
21/05/2026 53.25 53.50 52.50 52.75 28,396,285
20/05/2026 52.25 53.00 52.25 52.50 21,470,559
19/05/2026 52.25 53.25 52.00 52.75 18,835,526
18/05/2026 52.75 52.75 52.00 52.50 14,048,145
15/05/2026 53.25 53.25 52.50 53.00 13,340,049
14/05/2026 52.50 53.50 52.25 53.25 50,613,349
13/05/2026 52.00 52.50 51.25 51.75 25,153,522
12/05/2026 50.75 52.00 50.75 51.75 21,094,159
11/05/2026 51.25 51.50 50.25 50.75 34,676,746
08/05/2026 52.00 52.25 51.25 51.25 23,346,646
07/05/2026 53.50 53.50 52.50 52.75 28,926,039
06/05/2026 51.25 53.25 51.00 53.25 48,373,488
05/05/2026 51.00 51.25 50.50 51.25 16,935,486
30/04/2026 50.50 51.25 50.50 51.25 18,819,464
29/04/2026 51.50 51.75 50.50 51.00 56,168,218
28/04/2026 53.50 53.75 52.25 52.50 34,699,937
27/04/2026 54.50 54.75 53.75 54.00 15,854,237
24/04/2026 54.75 54.75 53.75 54.50 31,797,384
23/04/2026 54.50 55.25 54.25 55.25 29,591,156
22/04/2026 54.25 55.50 54.25 54.75 12,786,717
21/04/2026 55.00 55.00 54.50 54.75 8,953,842
20/04/2026 54.75 55.25 54.25 54.50 12,456,530
17/04/2026 55.00 55.25 54.00 54.75 21,121,661
16/04/2026 54.50 55.75 54.50 55.25 46,229,567
10/04/2026 55.00 55.00 53.75 54.00 10,331,331
09/04/2026 54.25 54.75 53.75 54.75 25,961,727
08/04/2026 54.50 54.75 54.00 54.50 36,290,643
07/04/2026 52.50 53.00 51.75 52.75 26,606,085
03/04/2026 53.50 54.00 52.75 53.00 19,957,626
02/04/2026 53.00 53.75 52.75 53.50 20,494,316
01/04/2026 53.50 54.25 53.25 53.75 40,177,869
31/03/2026 51.75 52.00 50.75 52.00 34,982,382
30/03/2026 51.00 52.00 51.00 51.50 27,587,564
27/03/2026 51.25 52.50 50.75 52.25 52,936,580
26/03/2026 50.00 50.75 49.50 50.75 28,163,596
25/03/2026 50.25 51.25 50.00 51.00 45,514,068
24/03/2026 48.50 49.50 48.25 48.75 36,695,649
23/03/2026 47.50 48.00 47.25 47.75 41,737,396
20/03/2026 49.00 49.00 48.00 48.75 26,585,787
19/03/2026 48.75 49.25 48.00 48.00 32,003,089
18/03/2026 50.00 50.25 49.50 49.50 22,548,042
17/03/2026 48.75 50.25 48.75 49.50 36,988,370
16/03/2026 49.00 49.00 48.00 48.25 39,622,260
13/03/2026 49.75 50.00 48.75 49.00 42,055,367
12/03/2026 50.25 50.75 49.50 50.50 38,816,655
11/03/2026 50.00 52.50 50.00 51.00 58,160,972
10/03/2026 51.00 51.00 49.50 49.75 26,289,450
09/03/2026 46.75 49.50 46.50 49.50 46,872,757
06/03/2026 50.00 51.00 49.50 50.50 39,003,319
05/03/2026 50.50 51.00 49.50 51.00 76,213,217
04/03/2026 50.00 50.25 45.00 48.50 130,405,538
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.