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 30, 2019 22.61 24.54 22.61 24.54 500 +1.92(+8.49%)
Aug 29, 2019 22.62 22.62 22.62 22.62 281 -0.18(-0.79%)
Aug 28, 2019 22.80 22.80 22.80 22.80 312 +0.11(+0.48%)
Aug 27, 2019 23.69 23.69 22.69 22.69 2,641 +0.52(+2.35%)
Aug 26, 2019 22.17 22.17 22.17 108 +0.00(+0.00%)
Aug 23, 2019 22.90 22.90 22.17 22.17 1,800 -1.36(-5.78%)
Aug 22, 2019 23.53 23.53 23.53 23.53 336 +1.22(+5.47%)
Aug 21, 2019 22.31 22.31 22.31 22.31 1,150 -0.33(-1.46%)
Aug 20, 2019 22.64 22.64 22.64 35 +0.00(+0.00%)
Aug 19, 2019 23.85 23.85 22.64 22.64 1,231 +0.29(+1.30%)
Aug 16, 2019 22.13 24.05 22.13 22.35 1,200 +0.53(+2.43%)
Aug 15, 2019 21.82 21.82 21.82 21.82 158 -0.70(-3.11%)
Aug 14, 2019 22.52 22.52 22.52 120 +0.00(+0.00%)
Aug 13, 2019 22.09 22.52 22.09 22.52 1,112 +0.43(+1.95%)
Aug 12, 2019 22.09 22.09 22.09 22.09 224 -2.31(-9.47%)
Aug 09, 2019 21.76 24.40 21.72 24.40 1,300 +1.00(+4.27%)
Aug 08, 2019 23.40 23.40 23.40 172 +0.00(+0.00%)
Aug 07, 2019 23.36 23.40 23.36 23.40 292 +0.81(+3.59%)
Aug 06, 2019 22.59 22.59 22.59 22.59 281 +0.87(+4.01%)
Aug 05, 2019 22.55 22.55 21.72 21.72 536 -1.73(-7.38%)
Aug 02, 2019 21.76 23.45 21.76 23.45 600 -0.80(-3.30%)
Jul 31, 2019 24.25 24.25 24.25 0 +0.66(+2.80%)
Jul 30, 2019 23.59 23.59 23.59 97 +0.00(+0.00%)
Jul 26, 2019 23.59 23.59 23.59 0 +0.83(+3.65%)
Jul 25, 2019 22.76 22.76 22.76 22.76 577 -0.58(-2.49%)
Jul 24, 2019 23.34 23.34 23.34 23.34 385 -0.03(-0.13%)
Jul 23, 2019 22.72 23.37 22.72 23.37 240 -0.24(-1.02%)
Jul 19, 2019 23.61 23.61 23.61 0 -0.30(-1.23%)
Jul 18, 2019 23.91 23.91 23.91 945 -0.21(-0.87%)
Jul 17, 2019 24.12 24.12 24.12 0 +0.00(+0.00%)
Jul 16, 2019 24.12 24.12 24.12 235 +1.11(+4.80%)
Jul 15, 2019 23.01 23.01 23.01 135 +0.00(+0.00%)
Jul 12, 2019 23.01 23.01 23.01 0 +0.00(+0.00%)
Jul 11, 2019 23.01 23.01 23.01 23.01 296 -0.30(-1.29%)
Jul 10, 2019 23.31 23.31 23.31 23.31 714 +0.18(+0.78%)
Jul 09, 2019 23.13 23.13 23.13 23.13 1,208 -1.26(-5.18%)
Jul 08, 2019 24.39 24.39 24.39 439 +0.13(+0.55%)
Jul 05, 2019 24.26 24.26 24.26 0 +0.00(+0.00%)
Jul 03, 2019 24.26 24.26 24.26 24.26 400 +0.37(+1.55%)
Jul 02, 2019 24.16 24.16 23.60 23.89 1,071 +0.13(+0.55%)
Jul 01, 2019 23.76 23.76 23.76 23.76 3,570 +0.28(+1.19%)
Jun 28, 2019 23.48 23.48 23.48 23.48 1,100 +0.00(+0.00%)
Jun 27, 2019 24.12 24.12 23.48 23.48 909 -0.90(-3.71%)
Jun 26, 2019 24.38 24.38 24.38 0 -0.12(-0.47%)
Jun 25, 2019 24.50 24.50 24.50 0 +0.00(+0.00%)
Jun 24, 2019 24.50 24.50 24.50 24.50 198 +0.22(+0.90%)
Jun 21, 2019 24.28 24.28 24.28 0 +0.19(+0.79%)
Jun 20, 2019 24.09 24.09 24.09 0 +1.53(+6.79%)
Jun 19, 2019 21.39 21.39 22.56 160 +1.17(+5.47%)
Jun 18, 2019 21.39 21.39 21.39 0 +0.00(+0.00%)
Jun 17, 2019 21.39 21.39 21.39 213 +0.43(+2.04%)
Jun 14, 2019 20.96 20.96 20.96 65 +0.00(+0.00%)
Jun 13, 2019 20.96 20.96 20.96 20.96 252 +0.39(+1.91%)
Jun 12, 2019 20.57 20.57 20.57 20.57 202 +0.49(+2.44%)
Jun 11, 2019 20.08 20.08 20.08 20.08 369 -0.21(-1.03%)
Jun 10, 2019 20.29 20.29 20.29 0 +0.00(+0.00%)
Jun 07, 2019 20.29 20.29 20.29 20.29 100 -0.05(-0.25%)
Jun 06, 2019 20.34 20.34 20.34 20.34 1,739 +0.08(+0.39%)
Jun 05, 2019 20.26 20.26 20.26 20.26 688 -0.08(-0.39%)
Jun 04, 2019 20.34 20.34 20.34 20.34 756 -0.74(-3.49%)
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.