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 (%)
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.