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 (%)
Feb 28, 2018 23.48 23.48 23.48 97 +0.28(+1.21%)
Feb 27, 2018 23.20 23.20 23.20 23.20 421 -0.51(-2.15%)
Feb 26, 2018 23.71 23.71 23.71 23.71 1,559 +0.86(+3.76%)
Feb 23, 2018 22.79 22.85 22.79 22.85 658 +0.38(+1.69%)
Feb 22, 2018 22.42 22.47 22.42 22.47 1,252 +0.19(+0.85%)
Feb 21, 2018 22.24 22.28 22.00 22.28 2,453 -0.04(-0.18%)
Feb 20, 2018 22.26 22.32 22.26 22.32 1,267 -0.70(-3.04%)
Feb 16, 2018 23.02 23.02 23.02 0 -0.09(-0.39%)
Feb 15, 2018 23.05 23.11 23.05 23.11 2,197 +0.33(+1.45%)
Feb 14, 2018 22.78 22.78 22.25 22.78 3,255 +0.22(+0.98%)
Feb 13, 2018 22.56 22.56 22.56 22.56 1,046 +1.79(+8.62%)
Feb 12, 2018 21.47 21.47 20.77 20.77 2,328 -1.52(-6.82%)
Feb 09, 2018 22.29 22.29 22.29 22.29 1,434 +0.16(+0.72%)
Feb 08, 2018 22.11 22.13 22.11 22.13 2,322 +0.33(+1.51%)
Feb 07, 2018 22.40 22.40 21.80 21.80 4,112 -1.41(-6.07%)
Feb 06, 2018 20.88 23.21 20.88 23.21 8,673 +1.67(+7.75%)
Feb 05, 2018 21.54 21.54 21.54 21.54 992 -1.38(-6.02%)
Feb 02, 2018 22.92 22.92 22.85 22.92 3,434 -0.31(-1.33%)
Feb 01, 2018 23.23 23.23 23.23 23.23 1,503 +0.08(+0.35%)
Jan 31, 2018 23.15 23.15 23.15 23.15 3,000 +0.13(+0.56%)
Jan 30, 2018 23.02 23.02 23.02 23.02 1,680 -0.16(-0.69%)
Jan 29, 2018 23.18 23.18 23.18 23.18 3,642 +0.18(+0.78%)
Jan 26, 2018 22.75 23.00 22.75 23.00 5,873 +0.17(+0.74%)
Jan 25, 2018 22.36 22.83 22.36 22.83 4,161 +0.05(+0.22%)
Jan 24, 2018 22.78 22.78 22.78 22.78 1,928 +0.42(+1.88%)
Jan 23, 2018 21.90 22.36 21.90 22.36 1,920 -0.73(-3.16%)
Jan 22, 2018 23.09 23.09 23.09 23.09 1,414 +1.79(+8.40%)
Jan 19, 2018 21.30 22.64 21.30 21.30 4,565 -0.74(-3.36%)
Jan 10, 2018 22.04 22.04 22.04 0 -0.14(-0.63%)
Jan 09, 2018 22.18 22.18 22.18 22.18 132 +0.04(+0.18%)
Jan 08, 2018 22.14 22.14 22.14 22.14 150 +1.14(+5.43%)
Dec 27, 2017 21.00 21.00 21.00 0 +0.67(+3.30%)
Dec 22, 2017 20.33 20.33 20.33 2 +0.54(+2.73%)
Dec 20, 2017 19.79 19.79 19.79 0 +0.09(+0.46%)
Dec 07, 2017 19.70 19.70 19.70 0 +0.46(+2.39%)
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.