Skip to main content

Airports of Thailand Public Co. Ltd (OP: AIPUY )

16.26 -0.29 (-1.73%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.39 20.46 19.39 19.39 4,100 +1.11(+6.07%)
Dec 28, 2018 18.28 18.28 18.28 18.28 1,800 -0.01(-0.05%)
Dec 27, 2018 18.29 18.29 18.29 18.29 2,282 -2.33(-11.30%)
Dec 26, 2018 18.86 18.86 20.62 349 +1.76(+9.33%)
Dec 24, 2018 18.86 18.86 18.86 18.86 3,200 -0.48(-2.48%)
Dec 21, 2018 19.36 19.79 19.34 19.34 4,600 +0.03(+0.16%)
Dec 20, 2018 19.31 19.31 19.31 19.31 2,950 +0.29(+1.52%)
Dec 19, 2018 19.02 19.02 19.02 19.02 3,066 +0.86(+4.74%)
Dec 18, 2018 18.65 18.66 18.16 18.16 50,509 -0.54(-2.89%)
Dec 17, 2018 18.70 18.70 18.70 18.70 1,166 +0.14(+0.75%)
Dec 14, 2018 18.56 18.56 18.56 18.56 900 +0.30(+1.64%)
Dec 13, 2018 18.26 18.26 18.26 18.26 3,544 -0.95(-4.95%)
Dec 12, 2018 19.21 19.21 19.21 19.21 276 +0.93(+5.09%)
Dec 11, 2018 18.28 18.28 18.28 18.28 10,572 +0.00(+0.00%)
Dec 07, 2018 18.28 18.28 18.28 18.28 646 -0.39(-2.09%)
Dec 06, 2018 18.67 18.67 18.67 18.67 249 -1.43(-7.11%)
Dec 04, 2018 19.59 19.59 20.10 1,663 +0.51(+2.60%)
Dec 03, 2018 19.59 19.59 19.59 19.59 3,279 +0.34(+1.77%)
Nov 30, 2018 19.25 19.25 19.25 19.25 3,300 +0.05(+0.26%)
Nov 29, 2018 19.20 19.20 19.20 19.20 2,350 +0.84(+4.57%)
Nov 28, 2018 18.36 18.36 18.36 18.36 525 -0.27(-1.45%)
Nov 27, 2018 18.63 18.63 18.63 18.63 1,105 -0.56(-2.92%)
Nov 26, 2018 19.19 19.19 19.19 0 +0.46(+2.48%)
Nov 23, 2018 18.73 18.73 18.73 0 -0.03(-0.18%)
Nov 21, 2018 18.76 18.76 18.76 0 -0.37(-1.93%)
Nov 20, 2018 19.13 19.13 19.13 19.13 2,202 -0.60(-3.04%)
Nov 19, 2018 18.32 18.32 19.73 1,757 +1.41(+7.69%)
Nov 16, 2018 18.32 18.32 18.32 18.32 35,100 -0.93(-4.83%)
Nov 15, 2018 19.25 19.25 19.25 0 +0.00(+0.00%)
Nov 14, 2018 19.25 19.25 19.25 19.25 500 -0.30(-1.53%)
Nov 13, 2018 19.55 19.55 19.55 19.55 1,795 +0.85(+4.55%)
Nov 12, 2018 18.70 18.70 18.70 18.70 862 -1.32(-6.61%)
Nov 09, 2018 20.02 20.02 20.02 14,984 +0.00(+0.00%)
Nov 08, 2018 19.36 19.36 20.02 408 +0.66(+3.43%)
Nov 07, 2018 19.36 19.36 19.36 19.36 1,358 -0.34(-1.73%)
Nov 06, 2018 19.70 19.70 19.70 19.70 352 +0.23(+1.16%)
Nov 05, 2018 19.47 19.47 19.47 380 +0.28(+1.48%)
Nov 02, 2018 19.19 19.19 19.19 0 +0.00(+0.00%)
Nov 01, 2018 19.19 19.19 19.19 19.19 952 -0.08(-0.44%)
Oct 31, 2018 19.00 19.27 19.00 19.27 1,119 +1.56(+8.84%)
Oct 30, 2018 17.71 17.71 17.71 17.71 2,826 +0.00(+0.00%)
Oct 29, 2018 17.71 18.91 17.71 17.71 5,227 -0.13(-0.73%)
Oct 26, 2018 17.84 17.84 17.84 17.84 800 -0.71(-3.83%)
Oct 25, 2018 18.55 18.55 18.55 156 +0.00(+0.00%)
Oct 24, 2018 18.50 18.55 18.50 18.55 844 -0.49(-2.57%)
Oct 23, 2018 19.04 19.04 19.04 19.04 292 +0.30(+1.61%)
Oct 22, 2018 18.74 18.74 18.74 651 -0.42(-2.22%)
Oct 19, 2018 19.16 19.16 19.16 0 +0.33(+1.77%)
Oct 18, 2018 18.83 18.83 18.83 0 +0.00(+0.00%)
Oct 17, 2018 18.83 18.83 18.83 18.83 457 -0.65(-3.35%)
Oct 16, 2018 19.48 19.48 19.48 0 +0.47(+2.49%)
Oct 15, 2018 19.01 19.01 19.01 10 +0.00(+0.00%)
Oct 12, 2018 19.01 19.01 19.01 19.01 1,100 +0.63(+3.43%)
Oct 11, 2018 18.52 18.52 18.38 18.38 2,669 +0.06(+0.33%)
Oct 10, 2018 18.32 18.32 18.32 0 +0.00(+0.00%)
Oct 09, 2018 18.32 18.32 18.32 18.32 810 -1.49(-7.53%)
Oct 08, 2018 19.81 19.81 19.81 0 +0.00(+0.00%)
Oct 05, 2018 19.81 19.81 19.81 0 +0.00(+0.00%)
Oct 04, 2018 19.81 19.81 19.81 0 +0.00(+0.00%)
Oct 03, 2018 19.81 19.81 19.81 0 -0.30(-1.50%)
Oct 02, 2018 19.05 19.05 20.11 556 +1.06(+5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.