Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 21.88 21.88 21.88 11 +0.47(+2.20%)
May 30, 2018 21.36 21.91 21.36 21.41 1,776 +0.18(+0.85%)
May 29, 2018 21.69 21.69 21.23 21.23 575 -1.13(-5.05%)
May 24, 2018 22.36 22.36 22.36 0 +0.41(+1.87%)
May 23, 2018 21.95 21.95 21.95 21.95 307 -0.13(-0.59%)
May 22, 2018 22.08 22.08 22.08 22.08 944 -0.41(-1.82%)
May 18, 2018 22.49 22.49 22.49 110 -0.46(-2.00%)
May 17, 2018 22.95 22.95 22.95 22.95 446 +0.65(+2.91%)
May 16, 2018 22.30 22.30 22.30 22.30 590 -0.31(-1.37%)
May 15, 2018 22.61 22.61 22.61 22.61 243 -0.29(-1.27%)
May 14, 2018 22.90 22.90 22.90 22.90 1,118 +0.09(+0.39%)
May 11, 2018 22.81 22.81 21.79 22.81 3,496 +0.53(+2.38%)
May 09, 2018 22.28 22.28 22.28 0 -0.10(-0.45%)
May 08, 2018 22.38 22.38 22.38 22.38 402 -0.86(-3.70%)
May 07, 2018 23.24 23.24 23.24 23.24 10,865 +0.35(+1.53%)
May 04, 2018 22.89 22.89 22.89 22.89 627 +0.20(+0.88%)
May 03, 2018 22.01 22.69 22.01 22.69 715 +0.07(+0.31%)
May 02, 2018 22.57 23.12 22.57 22.62 5,265 -0.07(-0.33%)
May 01, 2018 22.70 22.70 22.70 22.70 253 -0.32(-1.41%)
Apr 30, 2018 23.02 23.02 23.02 23.02 2,238 -0.19(-0.82%)
Apr 27, 2018 23.21 23.21 23.21 23.21 4,166 -0.17(-0.73%)
Apr 26, 2018 22.35 23.38 22.35 23.38 916 +0.53(+2.32%)
Apr 25, 2018 22.85 22.85 22.85 22.85 407 -0.09(-0.39%)
Apr 24, 2018 21.96 22.94 21.96 22.94 1,738 +0.06(+0.26%)
Apr 20, 2018 22.88 22.88 22.88 176 -0.08(-0.35%)
Apr 19, 2018 22.96 22.96 22.96 22.96 1,041 +0.09(+0.39%)
Apr 17, 2018 22.87 22.87 22.87 124 -0.85(-3.58%)
Apr 16, 2018 23.72 23.72 23.72 23.72 230 +0.13(+0.55%)
Apr 13, 2018 23.59 23.59 23.59 23.59 225 -0.07(-0.30%)
Apr 12, 2018 23.66 23.66 23.66 23.66 1,300 -0.19(-0.80%)
Apr 11, 2018 23.85 23.85 23.85 23.85 2,116 +0.14(+0.59%)
Apr 10, 2018 23.71 23.71 23.71 23.71 4,788 +0.10(+0.42%)
Apr 09, 2018 23.61 23.61 23.61 23.61 1,971 +0.86(+3.78%)
Apr 06, 2018 22.75 22.75 22.75 22.75 241 -0.44(-1.90%)
Apr 05, 2018 22.25 23.19 22.25 23.19 1,949 +0.16(+0.69%)
Apr 04, 2018 23.03 23.03 23.03 23.03 1,680 +0.74(+3.32%)
Apr 03, 2018 22.23 22.73 22.23 22.29 969 +0.58(+2.67%)
Apr 02, 2018 22.15 22.15 21.71 21.71 639 +0.16(+0.74%)
Mar 29, 2018 21.55 21.55 21.55 0 -0.56(-2.53%)
Mar 28, 2018 22.00 22.11 21.61 22.11 2,705 +0.11(+0.50%)
Mar 27, 2018 21.59 22.00 21.59 22.00 786 +0.50(+2.33%)
Mar 26, 2018 21.39 21.50 21.39 21.50 663 +0.00(+0.00%)
Mar 23, 2018 22.00 22.00 21.50 21.50 886 -0.50(-2.27%)
Mar 22, 2018 22.00 22.00 22.00 22.00 1,347 -0.50(-2.22%)
Mar 21, 2018 21.98 22.50 21.98 22.50 822 +0.27(+1.21%)
Mar 20, 2018 21.75 22.23 21.75 22.23 792 +0.52(+2.40%)
Mar 19, 2018 22.15 22.21 21.71 21.71 3,756 -0.80(-3.55%)
Mar 16, 2018 22.51 22.51 22.51 22.51 973 -0.24(-1.05%)
Mar 15, 2018 22.75 22.75 22.75 22.75 967 +0.51(+2.29%)
Mar 14, 2018 22.74 22.74 22.24 22.24 2,452 -0.55(-2.41%)
Mar 13, 2018 22.79 22.79 22.79 22.79 673 +0.07(+0.31%)
Mar 12, 2018 22.72 22.72 22.72 22.72 410 +0.22(+0.98%)
Mar 09, 2018 22.50 22.50 22.50 22.50 1,438 -0.12(-0.53%)
Mar 08, 2018 22.62 22.62 22.62 22.62 483 +0.20(+0.89%)
Mar 07, 2018 22.36 22.42 22.36 22.42 931 -0.30(-1.32%)
Mar 06, 2018 22.72 22.72 22.72 22.72 347 +0.00(+0.00%)
Mar 05, 2018 22.72 22.72 22.72 22.72 406 -0.32(-1.39%)
Mar 02, 2018 23.04 23.04 23.04 23.04 757 -0.44(-1.87%)
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%)
Dec 04, 2017 19.24 19.24 19.24 0 -0.18(-0.93%)
Nov 29, 2017 19.42 19.42 19.42 65 -2.18(-10.09%)
Nov 07, 2017 21.60 21.60 21.60 0 +3.60(+20.00%)
Nov 06, 2017 17.97 18.00 17.97 18.00 668 -0.01(-0.06%)
Nov 02, 2017 18.01 18.01 18.01 50 +0.40(+2.27%)
Nov 01, 2017 17.61 18.00 17.61 17.61 715 -0.66(-3.61%)
Oct 31, 2017 18.27 18.27 18.27 18.27 1,400 -0.40(-2.14%)
Oct 30, 2017 18.67 18.67 18.67 18.67 1,693 -1.33(-6.65%)
Oct 27, 2017 20.00 20.00 20.00 20.00 630 +2.04(+11.36%)
Oct 26, 2017 17.98 17.98 17.96 17.96 758 -1.21(-6.31%)
Oct 25, 2017 19.17 19.17 19.17 19.17 848 +0.00(+0.00%)
Oct 24, 2017 18.24 19.17 18.24 19.17 28,124 +1.08(+5.97%)
Oct 12, 2017 18.09 18.09 18.09 0 -1.59(-8.08%)
Sep 29, 2017 19.68 19.68 19.68 0 -2.05(-9.43%)
Sep 22, 2017 21.73 21.73 21.73 30 -0.55(-2.47%)
Sep 19, 2017 22.28 22.28 22.28 30 +4.03(+22.08%)
Sep 18, 2017 18.26 18.26 18.25 18.25 539 +0.25(+1.39%)
Sep 14, 2017 18.00 18.00 18.00 148 +0.02(+0.11%)
Sep 13, 2017 17.99 17.99 17.98 17.98 479 +0.48(+2.74%)
Sep 12, 2017 17.50 17.50 17.50 17.50 767 +0.82(+4.92%)
Sep 08, 2017 16.68 16.68 16.68 172 -0.20(-1.18%)
Sep 07, 2017 16.51 16.88 16.51 16.88 1,723 -0.22(-1.29%)
Sep 06, 2017 17.10 17.10 17.10 17.10 1,186 +0.00(+0.00%)
Sep 05, 2017 17.10 17.10 17.10 17.10 839 -0.50(-2.84%)
Aug 31, 2017 17.60 17.60 17.60 0 +1.81(+11.46%)
Aug 29, 2017 15.79 15.79 15.79 260 -0.44(-2.71%)
Aug 11, 2017 16.23 16.23 16.23 887 +0.19(+1.18%)
Jul 31, 2017 16.04 16.04 16.04 2,698 +1.05(+7.00%)
Jul 17, 2017 14.99 14.99 14.99 201 -0.01(-0.07%)
Jul 12, 2017 15.00 15.00 15.00 953 +0.73(+5.12%)
Jul 03, 2017 14.27 14.27 14.27 14.27 578 +0.00(+0.00%)
Jun 30, 2017 14.27 14.27 14.27 467 +0.02(+0.14%)
Jun 29, 2017 14.25 14.25 14.25 14.25 554 +0.23(+1.64%)
Jun 26, 2017 14.02 14.02 14.02 0 -2.94(-17.33%)
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.