Airports of Thailand Public Company Limited (AOT-R) Price History

Daily open, high, low, close and volume for Airports of Thailand Public Company Limited (AOT-R) from 2025-10-09 to 2026-10-09, newest first.

‹ AOT-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 57.85	THB 59.50	THB 57.50	THB 57.85	10,098,900
2026-10-08	THB 59.14	THB 59.75	THB 58.00	THB 59.14	13,460,500
2026-10-07	THB 58.62	THB 59.50	THB 58.25	THB 58.62	8,760,300
2026-10-06	THB 59.71	THB 60.25	THB 59.50	THB 59.71	4,327,000
2026-10-05	THB 59.59	THB 59.59	THB 59.59	THB 59.59	0
2026-10-02	THB 59.59	THB 60.00	THB 59.00	THB 59.59	13,909,000
2026-10-01	THB 60.63	THB 61.50	THB 59.75	THB 60.63	17,064,300
2026-09-30	THB 61.70	THB 62.25	THB 61.25	THB 61.70	7,870,500
2026-09-29	THB 62.17	THB 62.50	THB 61.75	THB 62.17	4,402,500
2026-09-28	THB 62.17	THB 62.17	THB 62.17	THB 62.17	0
2026-09-25	THB 62.17	THB 62.50	THB 62.00	THB 62.17	3,355,700
2026-09-24	THB 62.63	THB 63.00	THB 62.25	THB 62.63	6,721,100
2026-09-23	THB 61.93	THB 62.25	THB 61.50	THB 61.93	9,015,200
2026-09-22	THB 61.70	THB 62.00	THB 61.25	THB 61.70	4,442,600
2026-09-21	THB 61.53	THB 61.53	THB 61.53	THB 61.53	0
2026-09-18	THB 61.53	THB 62.00	THB 60.75	THB 61.53	6,256,300
2026-09-17	THB 60.60	THB 61.75	THB 60.00	THB 60.60	5,329,800
2026-09-16	THB 61.42	THB 61.75	THB 61.00	THB 61.42	7,267,700
2026-09-15	THB 61.03	THB 61.50	THB 60.50	THB 61.03	7,849,400
2026-09-14	THB 62.21	THB 62.21	THB 62.21	THB 62.21	0
2026-09-11	THB 62.21	THB 62.75	THB 62.00	THB 62.21	1,939,000
2026-09-10	THB 62.64	THB 63.25	THB 62.25	THB 62.64	5,536,600
2026-09-09	THB 62.66	THB 63.25	THB 62.25	THB 62.66	4,833,900
2026-09-08	THB 62.85	THB 63.50	THB 62.50	THB 62.85	3,477,700
2026-09-07	THB 62.77	THB 62.77	THB 62.77	THB 62.77	0
2026-09-04	THB 62.77	THB 63.00	THB 62.50	THB 62.77	7,367,500
2026-09-03	THB 62.10	THB 62.75	THB 61.75	THB 62.10	6,869,500
2026-09-02	THB 63.03	THB 63.75	THB 62.50	THB 63.03	1,853,300
2026-09-01	THB 63.37	THB 63.75	THB 62.50	THB 63.37	6,910,300
2026-08-31	THB 65.39	THB 65.39	THB 65.39	THB 65.39	0
2026-08-28	THB 65.39	THB 66.50	THB 65.00	THB 65.39	3,930,300
2026-08-27	THB 66.40	THB 66.75	THB 66.25	THB 66.40	4,903,800
2026-08-26	THB 66.44	THB 66.75	THB 66.25	THB 66.44	6,248,800
2026-08-25	THB 66.27	THB 66.75	THB 65.75	THB 66.27	4,190,100
2026-08-24	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-21	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-20	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-19	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-18	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-17	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-14	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-13	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-11	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-10	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-07	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-06	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-05	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-04	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-08-03	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-31	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-30	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-27	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-24	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-23	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-22	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-21	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-20	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-17	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-16	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-15	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-14	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-13	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-10	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-09	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-08	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-07	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-06	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-03	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-02	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-07-01	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-30	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-29	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-26	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-25	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-24	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-23	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-22	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-19	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-18	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-17	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-16	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-15	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-12	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-11	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-10	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-09	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-08	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-05	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-04	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-06-02	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-29	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-28	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-27	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-26	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-25	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-22	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-21	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-20	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-19	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-18	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-15	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-14	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-13	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-12	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-11	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-08	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-07	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-06	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-05-05	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-30	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-29	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-28	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-27	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-24	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-23	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-22	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-21	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-20	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-17	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-16	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-10	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-09	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-08	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-07	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-03	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-02	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-04-01	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-03-31	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-03-30	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-03-27	THB 50.27	THB 50.75	THB 49.75	THB 50.27	7,754,000
2026-03-26	THB 50.74	THB 51.25	THB 50.25	THB 50.74	16,182,500
2026-03-25	THB 48.96	THB 49.50	THB 48.25	THB 48.96	15,027,000
2026-03-24	THB 47.63	THB 48.00	THB 47.25	THB 47.63	9,919,800
2026-03-23	THB 48.79	THB 48.79	THB 48.79	THB 48.79	0
2026-03-20	THB 48.79	THB 49.25	THB 48.00	THB 48.79	8,461,600
2026-03-19	THB 49.79	THB 50.25	THB 49.50	THB 49.79	5,341,000
2026-03-18	THB 49.67	THB 50.25	THB 48.75	THB 49.67	8,596,600
2026-03-17	THB 48.44	THB 49.00	THB 48.00	THB 48.44	13,959,400
2026-03-16	THB 50.08	THB 50.08	THB 50.08	THB 50.08	0
2026-03-13	THB 50.08	THB 50.75	THB 49.50	THB 50.08	8,570,100
2026-03-12	THB 51.32	THB 52.25	THB 50.00	THB 51.32	16,665,400
2026-03-11	THB 50.11	THB 51.00	THB 49.50	THB 50.11	5,290,300
2026-03-10	THB 48.21	THB 49.50	THB 46.75	THB 48.21	21,974,700
2026-03-09	THB 50.27	THB 50.27	THB 50.27	THB 50.27	0
2026-03-06	THB 50.27	THB 51.00	THB 49.50	THB 50.27	18,822,700
2026-03-05	THB 47.66	THB 50.00	THB 45.25	THB 47.66	43,027,000
2026-03-04	THB 53.83	THB 53.83	THB 53.83	THB 53.83	0
2026-03-02	THB 53.83	THB 53.83	THB 53.83	THB 53.83	0
2026-02-27	THB 53.83	THB 54.50	THB 52.75	THB 53.83	13,558,200
2026-02-26	THB 52.70	THB 53.50	THB 51.75	THB 52.70	17,956,800
2026-02-25	THB 51.88	THB 53.25	THB 51.00	THB 51.88	33,643,100
2026-02-24	THB 54.38	THB 57.00	THB 52.75	THB 54.38	23,160,200
2026-02-23	THB 56.64	THB 56.64	THB 56.64	THB 56.64	0
2026-02-20	THB 56.64	THB 57.00	THB 56.25	THB 56.64	8,595,000
2026-02-19	THB 56.55	THB 56.75	THB 56.25	THB 56.55	7,795,000
2026-02-18	THB 56.42	THB 56.75	THB 56.00	THB 56.42	9,353,900
2026-02-17	THB 57.32	THB 58.25	THB 56.25	THB 57.32	10,486,100
2026-02-16	THB 56.80	THB 56.80	THB 56.80	THB 56.80	0
2026-02-13	THB 56.80	THB 57.00	THB 56.00	THB 56.80	11,537,900
2026-02-12	THB 56.75	THB 57.25	THB 56.50	THB 56.75	6,974,400
2026-02-11	THB 56.96	THB 58.25	THB 56.25	THB 56.96	19,285,800
2026-02-10	THB 58.23	THB 59.00	THB 56.50	THB 58.23	48,797,700
2026-02-09	THB 51.91	THB 51.91	THB 51.91	THB 51.91	0
2026-02-06	THB 51.91	THB 52.50	THB 51.25	THB 51.91	6,783,200
2026-02-05	THB 51.94	THB 52.25	THB 51.25	THB 51.94	4,493,300
2026-02-04	THB 52.22	THB 53.00	THB 51.00	THB 52.22	16,909,100
2026-02-03	THB 50.56	THB 51.00	THB 49.75	THB 50.56	10,112,400
2026-02-02	THB 51.93	THB 51.93	THB 51.93	THB 51.93	0
2026-01-30	THB 51.93	THB 52.25	THB 51.75	THB 51.93	6,126,600
2026-01-29	THB 51.97	THB 52.50	THB 51.50	THB 51.97	9,401,800
2026-01-28	THB 51.28	THB 51.75	THB 50.75	THB 51.28	15,122,200
2026-01-27	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-26	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-23	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-22	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-21	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-20	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-19	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-16	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-15	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-14	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-13	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-12	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-09	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-08	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-07	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-06	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2026-01-05	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-30	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-29	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-26	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-25	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-24	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-23	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-22	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-19	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-18	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-17	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-16	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-15	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-12	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-11	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-09	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-08	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-04	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-03	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-02	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-12-01	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-28	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-27	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-26	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-25	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-24	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-21	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-20	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-19	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-18	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-17	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-14	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-13	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-12	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-11	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-10	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-07	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-06	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-05	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-04	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-11-03	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-10-31	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-10-30	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-10-29	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-10-28	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-10-27	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-10-24	THB 39.97	THB 39.97	THB 39.97	THB 39.97	0
2025-10-22	THB 39.97	THB 40.50	THB 39.75	THB 39.97	1,608,500
2025-10-21	THB 40.53	THB 41.50	THB 40.00	THB 40.53	4,880,300
2025-10-20	THB 40.54	THB 40.54	THB 40.54	THB 40.54	0
2025-10-17	THB 40.54	THB 41.25	THB 40.25	THB 40.54	1,960,700
2025-10-16	THB 40.53	THB 41.00	THB 39.75	THB 40.53	3,700,800
2025-10-15	THB 39.91	THB 41.00	THB 39.25	THB 39.91	5,584,900
2025-10-14	THB 42.53	THB 42.53	THB 42.53	THB 42.53	0
2025-10-10	THB 42.53	THB 43.00	THB 42.00	THB 42.53	8,183,400
2025-10-09	THB 42.20	THB 42.50	THB 42.00	THB 42.20	4,322,100