Skip to main content

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

16.55 UNCHANGED
Last Price Updated: 3:54 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 20.35 20.35 18.92 18.92 777 -1.08(-5.40%)
Feb 25, 2022 18.93 20.00 18.93 20.00 1,313 +1.34(+7.18%)
Feb 24, 2022 18.66 19.94 18.66 18.66 1,093 -1.57(-7.76%)
Feb 23, 2022 19.07 20.78 19.07 20.23 979 +1.36(+7.21%)
Feb 22, 2022 20.47 20.67 18.80 18.87 5,813 -1.73(-8.40%)
Feb 18, 2022 20.60 0 +0.10(+0.49%)
Feb 17, 2022 20.56 20.56 20.02 20.50 819 +0.21(+1.03%)
Feb 16, 2022 20.29 20.49 20.00 20.29 1,926 +0.43(+2.17%)
Feb 15, 2022 19.46 20.13 19.46 19.86 2,541 -0.59(-2.89%)
Feb 14, 2022 20.50 20.50 19.58 20.45 2,042 +0.21(+1.04%)
Feb 11, 2022 20.24 20.44 18.84 20.24 2,593 +0.15(+0.75%)
Feb 10, 2022 19.65 20.29 19.19 20.09 1,140 +0.59(+3.03%)
Feb 09, 2022 19.90 20.10 19.40 19.50 2,186 -0.25(-1.27%)
Feb 08, 2022 20.00 20.00 18.52 19.75 708 +0.78(+4.09%)
Feb 07, 2022 20.20 20.40 18.97 18.97 2,361 -1.18(-5.84%)
Feb 04, 2022 19.95 20.15 19.10 20.15 1,029 +0.00(+0.00%)
Feb 03, 2022 20.16 20.15 20.15 1,003 +1.78(+9.69%)
Feb 02, 2022 19.64 20.39 18.37 18.37 1,649 +0.03(+0.16%)
Feb 01, 2022 18.54 18.54 18.34 18.34 4,286 +0.09(+0.49%)
Jan 31, 2022 19.98 20.18 18.25 18.25 1,807 -0.90(-4.70%)
Jan 28, 2022 19.44 19.53 18.42 19.15 3,529 +0.73(+3.96%)
Jan 27, 2022 19.10 19.30 18.40 18.42 7,865 +0.23(+1.26%)
Jan 26, 2022 19.32 19.32 18.18 18.19 20,013 -0.71(-3.76%)
Jan 25, 2022 18.90 19.71 18.12 18.90 25,469 -0.12(-0.63%)
Jan 24, 2022 19.57 19.77 17.89 19.02 21,863 -0.95(-4.76%)
Jan 21, 2022 19.50 20.17 19.50 19.97 5,246 +0.23(+1.17%)
Jan 20, 2022 19.74 19.94 18.22 19.74 1,134 +1.46(+7.99%)
Jan 19, 2022 19.48 19.48 18.28 18.28 6,761 -0.95(-4.94%)
Jan 18, 2022 19.23 19.43 18.23 19.23 3,677 +1.01(+5.54%)
Jan 14, 2022 18.22 0 -1.84(-9.17%)
Jan 13, 2022 19.27 20.26 18.49 20.06 2,701 +2.13(+11.88%)
Jan 12, 2022 18.50 19.11 17.93 17.93 2,171 -0.35(-1.91%)
Jan 11, 2022 17.88 18.93 17.88 18.28 22,722 -0.40(-2.14%)
Jan 10, 2022 17.40 18.68 17.40 18.68 12,764 +0.30(+1.63%)
Jan 07, 2022 18.52 19.14 17.83 18.38 9,090 +0.21(+1.16%)
Jan 06, 2022 18.61 18.81 18.09 18.17 2,949 -0.43(-2.31%)
Jan 05, 2022 18.88 19.51 18.60 18.60 13,405 +0.10(+0.54%)
Jan 04, 2022 18.45 18.50 18.43 18.50 2,851 +0.13(+0.71%)
Jan 03, 2022 18.37 18.37 18.37 18.37 464 +0.48(+2.68%)
Dec 31, 2021 18.09 19.27 17.89 17.89 4,083 -0.83(-4.41%)
Dec 30, 2021 18.09 18.98 18.09 18.72 1,566 +0.58(+3.17%)
Dec 29, 2021 17.89 18.18 17.89 18.14 2,761 +0.30(+1.68%)
Dec 28, 2021 17.62 17.84 17.37 17.84 1,783 +0.00(+0.00%)
Dec 27, 2021 17.11 17.84 16.93 17.84 2,489 +0.83(+4.88%)
Dec 23, 2021 17.00 17.97 17.00 17.01 6,856 -0.83(-4.65%)
Dec 22, 2021 17.78 17.85 17.01 17.84 5,982 -0.14(-0.78%)
Dec 21, 2021 17.11 18.17 17.11 17.98 11,065 +0.56(+3.21%)
Dec 20, 2021 17.83 17.96 17.42 17.42 1,988 -0.16(-0.91%)
Dec 17, 2021 17.58 18.15 17.58 17.58 874 -0.04(-0.23%)
Dec 16, 2021 17.34 18.02 17.34 17.62 4,076 -0.35(-1.95%)
Dec 15, 2021 17.89 18.02 17.88 17.97 1,937 -0.20(-1.10%)
Dec 14, 2021 17.76 18.18 17.33 18.17 14,844 +0.35(+1.96%)
Dec 13, 2021 18.00 18.16 17.82 17.82 1,291 -0.20(-1.08%)
Dec 10, 2021 17.92 18.29 17.82 18.02 20,059 -0.02(-0.08%)
Dec 09, 2021 17.98 18.08 17.98 18.03 1,586 -0.12(-0.66%)
Dec 08, 2021 18.12 18.58 18.12 18.15 22,373 +0.15(+0.83%)
Dec 07, 2021 19.16 19.16 18.00 18.00 1,654 -0.17(-0.94%)
Dec 06, 2021 17.62 18.17 17.08 18.17 5,605 +0.00(+0.00%)
Dec 03, 2021 17.71 18.17 17.71 18.17 2,253 +0.36(+2.02%)
Dec 02, 2021 17.79 17.99 17.50 17.81 14,159 -0.18(-1.00%)
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.