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 (%)
Aug 31, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Aug 30, 2018 20.86 20.86 20.86 20.86 691 -0.25(-1.18%)
Aug 29, 2018 20.25 21.11 20.25 21.11 2,050 +0.52(+2.52%)
Aug 28, 2018 20.59 20.59 20.59 0 +0.26(+1.28%)
Aug 27, 2018 20.33 20.33 20.33 0 +0.00(+0.00%)
Aug 24, 2018 20.33 20.33 20.33 20.33 200 +0.68(+3.46%)
Aug 23, 2018 19.65 19.65 19.65 19.65 1,221 -1.25(-5.98%)
Aug 22, 2018 20.90 20.90 20.90 20.90 799 +0.93(+4.63%)
Aug 21, 2018 19.97 19.97 19.97 0 +0.28(+1.44%)
Aug 20, 2018 19.43 19.43 19.69 98 +0.00(+0.00%)
Aug 17, 2018 19.69 19.69 19.69 0 +0.76(+4.02%)
Aug 16, 2018 18.93 18.93 18.93 0 +0.00(+0.00%)
Aug 15, 2018 18.93 18.93 18.93 18.93 628 -0.81(-4.11%)
Aug 14, 2018 19.74 19.74 19.74 0 -0.08(-0.40%)
Aug 13, 2018 19.82 19.82 19.82 94 +0.00(+0.00%)
Aug 10, 2018 19.82 19.82 19.82 0 -0.29(-1.42%)
Aug 09, 2018 20.11 20.11 20.11 0 +0.33(+1.66%)
Aug 08, 2018 19.78 19.78 19.78 0 -0.07(-0.34%)
Aug 07, 2018 19.85 19.85 19.85 0 -0.23(-1.16%)
Aug 06, 2018 20.08 20.08 20.08 534 +0.73(+3.76%)
Aug 03, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Aug 02, 2018 19.35 19.35 19.35 19.35 4,183 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 20.67 20.67 20.67 20.67 190 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 18, 2018 17.43 17.43 17.43 0 -0.73(-4.02%)
Jul 17, 2018 18.16 18.16 18.16 18.16 340 -1.54(-7.82%)
Jul 16, 2018 19.70 19.70 19.70 19.70 431 -0.75(-3.67%)
Jul 13, 2018 20.45 20.45 20.45 20.45 562 +0.31(+1.54%)
Jul 12, 2018 20.14 20.14 20.14 20.14 5,186 +0.22(+1.10%)
Jul 11, 2018 19.92 19.92 19.92 19.92 408 -0.65(-3.16%)
Jul 09, 2018 20.57 20.57 20.57 133 +0.04(+0.19%)
Jul 06, 2018 20.53 20.53 20.53 20.53 662 +0.10(+0.49%)
Jul 05, 2018 20.43 20.43 20.43 20.43 1,202 +0.15(+0.74%)
Jul 03, 2018 20.28 20.28 20.28 0 +0.00(+0.00%)
Jul 02, 2018 20.28 20.28 20.28 20.28 427 +0.76(+3.89%)
Jun 29, 2018 19.52 19.52 19.52 19.52 1,350 -0.60(-2.98%)
Jun 28, 2018 20.12 20.12 20.12 20.12 744 +0.23(+1.16%)
Jun 27, 2018 19.39 19.89 18.17 19.89 1,092 +1.49(+8.10%)
Jun 26, 2018 20.14 20.14 18.40 18.40 983 -0.25(-1.34%)
Jun 25, 2018 19.80 19.80 18.56 18.65 2,668 -1.84(-8.98%)
Jun 22, 2018 20.49 20.49 20.49 20.49 2,452 +0.56(+2.81%)
Jun 21, 2018 19.93 20.43 19.93 19.93 5,288 -0.74(-3.58%)
Jun 20, 2018 20.17 20.67 20.17 20.67 11,205 +0.32(+1.57%)
Jun 19, 2018 20.85 20.85 20.35 20.35 7,790 -0.57(-2.72%)
Jun 18, 2018 20.45 20.92 20.45 20.92 1,433 +0.20(+0.97%)
Jun 15, 2018 20.72 21.22 20.72 20.72 1,668 -1.09(-5.00%)
Jun 14, 2018 21.81 21.81 21.81 21.81 918 +0.25(+1.16%)
Jun 13, 2018 21.56 21.56 21.56 21.56 2,602 -0.21(-0.96%)
Jun 12, 2018 21.77 21.77 21.50 21.77 5,902 -0.43(-1.94%)
Jun 11, 2018 22.20 22.20 22.20 22.20 236 -0.08(-0.36%)
Jun 08, 2018 22.28 22.28 22.28 22.28 465 -0.17(-0.76%)
Jun 07, 2018 22.45 22.45 22.45 22.45 1,359 -0.35(-1.54%)
Jun 06, 2018 22.80 22.80 22.80 22.80 506 +0.06(+0.26%)
Jun 05, 2018 22.74 22.74 22.74 22.74 2,219 +0.32(+1.43%)
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.