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, 2023 20.84 0 +0.48(+2.33%)
Aug 28, 2023 20.36 24 +1.06(+5.52%)
Aug 22, 2023 19.30 26 -0.73(-3.64%)
Aug 21, 2023 19.89 20.03 19.89 20.03 2,210 +0.75(+3.86%)
Aug 18, 2023 19.52 19.75 19.28 19.28 3,239 +0.01(+0.08%)
Aug 17, 2023 19.77 19.77 19.25 19.27 5,127 -0.69(-3.46%)
Aug 16, 2023 19.77 19.96 19.25 19.96 10,197 -0.55(-2.67%)
Aug 15, 2023 19.91 20.51 19.91 20.51 1,446 +0.68(+3.42%)
Aug 14, 2023 19.42 19.89 19.33 19.83 13,050 -0.47(-2.29%)
Aug 11, 2023 20.30 20.30 20.30 20.30 642 +0.54(+2.71%)
Aug 09, 2023 19.76 98 +0.49(+2.54%)
Aug 08, 2023 19.27 19.27 19.27 19.27 1,725 -0.17(-0.87%)
Aug 07, 2023 20.00 21.33 19.44 19.44 2,484 -0.45(-2.26%)
Aug 04, 2023 19.76 19.89 19.75 19.89 3,086 +0.62(+3.23%)
Aug 03, 2023 20.95 20.95 19.27 19.27 479 -0.36(-1.85%)
Aug 02, 2023 19.63 19.63 19.63 19.63 48,301 -1.36(-6.46%)
Aug 01, 2023 21.12 21.12 20.40 20.99 1,037 +0.49(+2.37%)
Jul 31, 2023 20.60 20.60 20.50 20.50 22,621 +0.66(+3.33%)
Jul 28, 2023 19.84 19.84 19.84 19.84 203 +0.12(+0.61%)
Jul 27, 2023 20.53 20.53 19.72 19.72 90,803 +0.04(+0.21%)
Jul 26, 2023 19.66 20.48 19.66 19.68 836 -1.43(-6.78%)
Jul 19, 2023 21.11 65 +0.93(+4.60%)
Jul 18, 2023 20.60 21.29 20.18 20.18 573 +0.18(+0.90%)
Jul 17, 2023 20.00 20.00 20.00 20.00 353 -0.35(-1.72%)
Jul 14, 2023 20.35 20.35 20.35 20.35 749 +0.38(+1.90%)
Jul 13, 2023 20.19 20.98 19.11 19.97 2,549 -0.83(-3.99%)
Jul 12, 2023 20.20 20.80 20.20 20.80 1,293 +1.14(+5.81%)
Jul 11, 2023 19.66 20.30 19.66 19.66 412 -0.11(-0.54%)
Jul 10, 2023 19.77 19.77 19.77 19.77 631 +0.31(+1.61%)
Jul 07, 2023 20.34 20.34 19.45 19.45 745 -1.10(-5.36%)
Jul 05, 2023 20.55 248 -0.39(-1.84%)
Jul 03, 2023 20.38 20.94 20.38 20.94 403 +0.59(+2.90%)
Jun 30, 2023 20.35 20.35 20.35 20.35 6,469 +0.96(+4.95%)
Jun 28, 2023 19.39 104 -0.22(-1.13%)
Jun 27, 2023 20.16 20.20 19.61 19.61 926 -0.84(-4.09%)
Jun 26, 2023 20.38 20.45 20.38 20.45 674 +0.31(+1.56%)
Jun 23, 2023 20.14 20.14 20.14 20.14 311 -0.56(-2.73%)
Jun 22, 2023 20.70 20.70 20.70 20.70 193 +0.12(+0.61%)
Jun 21, 2023 20.11 20.86 20.11 20.57 1,598 +0.31(+1.53%)
Jun 20, 2023 20.27 20.27 20.23 20.27 15,509 +0.04(+0.17%)
Jun 16, 2023 20.05 20.45 19.66 20.23 1,321 -0.20(-1.00%)
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.