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

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 08, 2024 to Feb 05, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/01/2025 to 22/01/2025)		 59.25 59.50 55.75 58.25 173,982,566
Previous 4 weeks
(09/12/2024 to 08/01/2025)		 61.00 62.00 56.75 59.50 270,502,566
Daily Historical Data
05/02/2025 57.00 57.75 56.50 56.75 28,344,686
04/02/2025 55.25 56.50 55.25 56.00 16,525,013
03/02/2025 53.75 55.00 53.25 55.00 30,001,550
31/01/2025 56.50 56.50 55.25 55.25 18,483,012
30/01/2025 55.75 56.25 55.75 56.25 5,488,035
29/01/2025 56.50 56.50 55.50 56.00 8,389,183
28/01/2025 55.50 56.00 55.25 56.00 19,476,962
27/01/2025 56.00 56.25 55.25 55.50 16,340,917
24/01/2025 57.25 57.50 56.00 56.25 17,716,087
23/01/2025 57.75 58.00 57.00 57.00 14,175,211
22/01/2025 57.75 58.50 57.75 58.25 11,940,883
21/01/2025 57.75 58.50 57.25 57.75 13,673,976
20/01/2025 57.50 57.50 56.75 57.50 9,808,047
17/01/2025 57.50 58.00 57.00 57.25 12,637,857
16/01/2025 57.75 58.00 56.75 57.25 12,120,925
15/01/2025 57.00 57.50 56.50 57.50 18,144,439
14/01/2025 57.25 58.50 56.50 57.00 28,887,334
13/01/2025 57.75 57.75 55.75 56.50 37,364,736
10/01/2025 59.00 59.00 58.00 58.25 19,087,182
09/01/2025 59.25 59.50 58.75 59.00 10,317,187
08/01/2025 59.50 59.75 58.75 59.50 12,182,305
07/01/2025 59.00 60.00 58.75 60.00 13,990,883
06/01/2025 59.75 60.00 58.75 59.00 12,334,355
03/01/2025 60.00 60.25 59.25 59.25 7,743,463
02/01/2025 59.50 60.00 59.25 59.75 9,901,524
30/12/2024 60.00 60.75 59.50 59.50 17,864,501
27/12/2024 60.00 60.25 59.50 59.75 9,772,723
26/12/2024 60.00 60.25 59.75 59.75 5,890,778
25/12/2024 60.00 60.25 59.75 60.00 7,177,021
24/12/2024 60.00 60.25 59.50 60.00 12,587,522
23/12/2024 59.75 60.50 59.25 59.75 26,086,686
20/12/2024 58.50 58.75 56.75 58.25 37,440,262
19/12/2024 59.25 59.50 58.75 58.75 11,733,067
18/12/2024 59.25 60.00 59.00 59.75 16,319,769
17/12/2024 60.75 61.00 59.00 59.25 19,274,726
16/12/2024 61.25 61.50 61.00 61.25 4,099,027
13/12/2024 61.25 61.75 60.75 61.25 7,241,510
12/12/2024 61.75 62.00 61.25 61.50 13,975,564
11/12/2024 60.75 62.00 60.50 61.50 12,970,558
09/12/2024 61.00 61.25 60.25 60.50 11,916,322
06/12/2024 61.25 61.50 60.75 61.00 8,094,523
04/12/2024 61.50 61.75 61.25 61.50 9,606,432
03/12/2024 61.75 62.00 61.25 62.00 13,052,876
02/12/2024 60.75 61.75 60.75 61.75 26,808,649
29/11/2024 61.25 61.50 60.75 60.75 12,503,145
28/11/2024 61.50 61.75 61.00 61.25 13,425,300
27/11/2024 61.25 61.50 61.00 61.50 7,688,192
26/11/2024 61.00 61.75 61.00 61.25 12,945,111
25/11/2024 61.75 62.00 61.25 61.50 20,101,193
22/11/2024 61.50 62.00 61.00 61.25 21,721,391
21/11/2024 61.00 61.50 60.50 61.50 14,725,387
20/11/2024 61.25 61.25 60.00 60.25 15,659,726
19/11/2024 61.25 62.25 61.00 61.25 24,085,307
18/11/2024 59.50 60.75 59.50 60.75 14,835,218
15/11/2024 58.50 59.75 58.50 59.25 18,711,878
14/11/2024 59.50 59.75 58.25 58.50 31,968,933
13/11/2024 60.00 60.25 59.50 59.75 13,183,679
12/11/2024 60.75 61.00 59.75 60.00 13,557,789
11/11/2024 61.00 61.50 60.50 60.75 7,741,349
08/11/2024 61.50 62.00 61.00 61.00 10,398,154
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 © 2025. ThaiListedCompany.com. All Rights Reserved.