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 (%)
Jul 29, 2022 18.48 19.76 18.48 19.34 4,229 -0.55(-2.79%)
Jul 28, 2022 18.35 19.90 18.35 19.90 2,840 +1.84(+10.19%)
Jul 27, 2022 18.24 18.24 18.06 18.06 546 -0.76(-4.04%)
Jul 26, 2022 18.04 19.59 18.04 18.82 1,218 +0.09(+0.48%)
Jul 25, 2022 18.01 19.76 18.01 18.73 1,674 -1.08(-5.45%)
Jul 20, 2022 19.81 208 +0.28(+1.43%)
Jul 19, 2022 19.53 19.53 19.53 19.53 600 +0.05(+0.28%)
Jul 18, 2022 19.48 19.48 19.48 19.48 1,299 +0.10(+0.49%)
Jul 15, 2022 19.58 19.58 19.38 19.38 1,800 +0.38(+2.00%)
Jul 14, 2022 18.28 19.00 18.28 19.00 2,712 -1.00(-5.00%)
Jul 13, 2022 19.75 20.11 19.22 20.00 6,216 -0.24(-1.19%)
Jul 12, 2022 19.41 20.24 19.41 20.24 1,432 -0.36(-1.75%)
Jul 11, 2022 20.41 20.61 19.93 20.60 2,613 -0.01(-0.05%)
Jul 08, 2022 19.41 20.62 19.41 20.61 1,498 -0.16(-0.77%)
Jul 07, 2022 20.59 20.77 19.22 20.77 929 +1.55(+8.06%)
Jul 06, 2022 20.49 20.49 19.22 19.22 4,967 -0.01(-0.05%)
Jul 05, 2022 19.68 20.55 19.23 19.23 4,143 -1.18(-5.78%)
Jul 01, 2022 20.00 20.41 20.00 20.41 2,385 +0.31(+1.54%)
Jun 30, 2022 19.42 20.48 19.25 20.10 19,269 -1.20(-5.63%)
Jun 29, 2022 21.30 21.30 21.30 21.30 604 +0.68(+3.30%)
Jun 28, 2022 20.00 20.62 20.00 20.62 1,281 +0.00(+0.00%)
Jun 27, 2022 19.87 20.62 19.87 20.62 877 +0.00(+0.00%)
Jun 24, 2022 20.62 20.62 20.13 20.62 5,599 +1.17(+5.99%)
Jun 23, 2022 18.77 20.12 18.77 19.45 863 -0.95(-4.63%)
Jun 22, 2022 20.59 20.59 20.40 20.40 831 +0.25(+1.24%)
Jun 21, 2022 20.16 20.16 18.68 20.15 2,341 +0.73(+3.76%)
Jun 17, 2022 20.24 20.24 18.65 19.42 1,511 -0.38(-1.94%)
Jun 16, 2022 18.65 19.80 18.65 19.80 5,819 -0.71(-3.48%)
Jun 15, 2022 20.26 20.52 18.66 20.52 3,469 +1.88(+10.09%)
Jun 14, 2022 19.66 19.66 18.64 18.64 1,410 -0.03(-0.16%)
Jun 13, 2022 18.60 20.62 18.60 18.67 3,492 -1.12(-5.68%)
Jun 10, 2022 19.41 19.80 19.41 19.80 1,148 -0.02(-0.10%)
Jun 09, 2022 19.41 19.82 19.41 19.82 435 -0.15(-0.77%)
Jun 08, 2022 19.79 20.17 19.79 19.97 13,128 -0.26(-1.29%)
Jun 07, 2022 19.83 20.23 19.83 20.23 447 +0.08(+0.40%)
Jun 06, 2022 20.15 20.15 20.15 20.15 365 +0.14(+0.70%)
Jun 03, 2022 19.54 20.30 19.50 20.01 856 -0.13(-0.67%)
Jun 02, 2022 20.14 20.14 20.14 20.14 494 +0.04(+0.22%)
Jun 01, 2022 20.09 20.25 19.94 20.10 4,687 -0.12(-0.59%)
May 31, 2022 20.25 20.25 20.22 20.22 818 +0.47(+2.38%)
May 27, 2022 20.30 20.30 19.75 19.75 302 -0.75(-3.66%)
May 26, 2022 20.23 20.50 20.23 20.50 500 +1.27(+6.60%)
May 24, 2022 19.23 552 -0.60(-3.03%)
May 23, 2022 20.02 20.02 19.83 19.83 4,422 +0.01(+0.07%)
May 20, 2022 20.02 20.02 19.82 19.82 1,035 +0.57(+2.94%)
May 19, 2022 19.42 19.43 19.25 19.25 800 +0.02(+0.10%)
May 18, 2022 19.46 19.46 19.23 19.23 973 -0.08(-0.41%)
May 17, 2022 19.59 19.59 19.11 19.31 952 +0.29(+1.52%)
May 16, 2022 19.02 19.02 19.02 19.02 4,355 +0.19(+1.01%)
May 13, 2022 18.83 18.83 18.63 18.83 378 +0.00(+0.00%)
May 12, 2022 18.83 18.83 18.83 18.83 695 -1.29(-6.41%)
May 11, 2022 19.10 20.12 19.10 20.12 1,348 +1.02(+5.34%)
May 10, 2022 19.10 19.50 19.10 19.10 938 +0.00(+0.00%)
May 09, 2022 19.96 19.96 19.10 19.10 909 -0.25(-1.29%)
May 06, 2022 19.64 19.64 19.35 19.35 854 -0.24(-1.23%)
May 05, 2022 19.55 19.59 19.55 19.59 616 +0.04(+0.23%)
May 04, 2022 19.76 20.17 19.55 19.55 4,017 -0.62(-3.10%)
May 03, 2022 20.17 20.17 20.17 20.17 660 +0.92(+4.78%)
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.