Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airports of Thailand Public Co. Ltd (OP: AIPUY )

17.01 UNCHANGED
Last Price Updated: 9:46 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 17.01 56 +0.46(+2.78%)
Apr 30, 2024 16.55 132 -0.77(-4.45%)
Apr 29, 2024 17.32 17.32 17.32 17.32 329 +0.35(+2.08%)
Apr 25, 2024 16.97 90 -0.87(-4.89%)
Apr 23, 2024 17.84 70 +0.61(+3.57%)
Apr 22, 2024 17.23 17.23 17.23 17.23 352 +0.53(+3.14%)
Apr 19, 2024 16.70 16.70 16.70 16.70 1,868 -0.75(-4.33%)
Apr 18, 2024 17.45 17.45 17.45 17.45 933 -0.88(-4.80%)
Apr 17, 2024 18.34 18.34 18.34 18.34 481 +0.50(+2.77%)
Apr 12, 2024 17.84 294 +0.89(+5.25%)
Apr 10, 2024 16.95 89 -0.39(-2.25%)
Apr 08, 2024 17.34 57 -0.21(-1.20%)
Apr 03, 2024 17.55 90 +0.10(+0.57%)
Apr 02, 2024 17.30 17.45 17.30 17.45 235 -0.39(-2.19%)
Mar 27, 2024 17.84 76 +0.36(+2.09%)
Mar 26, 2024 17.48 17.48 17.48 17.48 215 +0.17(+0.95%)
Mar 25, 2024 16.97 17.31 16.97 17.31 21,650 -0.10(-0.55%)
Mar 22, 2024 16.97 17.41 16.97 17.41 1,717 +0.09(+0.53%)
Mar 21, 2024 18.65 18.65 17.31 17.31 227 -0.26(-1.47%)
Mar 20, 2024 17.57 17.57 17.57 17.57 421 +0.87(+5.21%)
Mar 19, 2024 16.70 16.70 16.70 16.70 352 -0.31(-1.82%)
Mar 18, 2024 17.01 17.01 17.01 17.01 408 -0.99(-5.50%)
Mar 14, 2024 18.00 41 +0.00(+0.00%)
Mar 13, 2024 18.00 18.00 18.00 18.00 294 +0.66(+3.81%)
Mar 11, 2024 17.34 1 +0.34(+2.00%)
Mar 08, 2024 17.00 17.00 17.00 17.00 112 +0.30(+1.80%)
Mar 06, 2024 16.70 108 -1.09(-6.13%)
Mar 05, 2024 17.79 17.79 17.79 17.79 570 +0.93(+5.53%)
Feb 16, 2024 16.86 16 -1.78(-9.56%)
Feb 15, 2024 18.64 18.64 18.64 18.64 164 +0.21(+1.11%)
Feb 14, 2024 18.43 18.43 18.43 18.43 158 +0.45(+2.50%)
Feb 13, 2024 17.98 17.98 17.98 17.98 328 -0.62(-3.36%)
Feb 12, 2024 17.50 18.61 17.50 18.61 1,058 +2.38(+14.66%)
Feb 09, 2024 16.08 16.23 16.08 16.23 2,061 -1.98(-10.87%)
Feb 05, 2024 18.21 85 +1.46(+8.72%)
Feb 02, 2024 16.75 16.75 16.75 16.75 165 -1.75(-9.46%)
Feb 01, 2024 16.52 18.65 16.52 18.50 800 +1.54(+9.08%)
Jan 29, 2024 16.96 26 -0.43(-2.44%)
Jan 25, 2024 17.39 134 +0.05(+0.29%)
Jan 24, 2024 17.79 17.79 16.74 17.34 6,002 +1.34(+8.34%)
Jan 23, 2024 16.00 16.00 16.00 16.00 1,066 -0.60(-3.61%)
Jan 22, 2024 18.72 18.72 16.60 16.60 599 -0.03(-0.18%)
Jan 18, 2024 16.63 41 -0.62(-3.59%)
Jan 17, 2024 17.25 17.60 17.25 17.25 7,629 -0.50(-2.82%)
Jan 16, 2024 18.50 18.86 17.75 17.75 1,433 -0.75(-4.05%)
Jan 11, 2024 18.50 124 -0.32(-1.71%)
Jan 08, 2024 18.82 89 +1.78(+10.46%)
Jan 04, 2024 17.04 205 +1.01(+6.30%)
Jan 03, 2024 16.03 16.03 16.03 16.03 5,071 -1.82(-10.20%)
Jan 02, 2024 17.85 17.85 17.85 17.85 841 +0.75(+4.39%)
Dec 29, 2023 16.33 17.10 16.33 17.10 14,219 +1.35(+8.57%)
Dec 28, 2023 15.75 15.75 15.75 15.75 287 -0.27(-1.69%)
Dec 26, 2023 16.02 18 -0.31(-1.87%)
Dec 20, 2023 16.33 64 -1.63(-9.10%)
Dec 18, 2023 17.96 150 +1.28(+7.67%)
Dec 15, 2023 16.68 16.94 16.68 16.68 532 -0.23(-1.36%)
Dec 14, 2023 17.90 17.90 16.91 16.91 825 +0.44(+2.67%)
Dec 13, 2023 16.47 16.47 16.47 16.47 512 -0.53(-3.12%)
Dec 12, 2023 17.00 17.00 17.00 17.00 538 -0.12(-0.73%)
Dec 11, 2023 17.12 17.12 17.12 17.12 776 +0.12(+0.74%)
Dec 08, 2023 17.20 17.20 17.00 17.00 697 -0.05(-0.29%)
Dec 07, 2023 17.05 17.05 17.05 17.05 348 +0.05(+0.29%)
Dec 06, 2023 17.75 17.75 17.00 17.00 6,295 -0.45(-2.58%)
Dec 05, 2023 17.45 17.45 17.45 17.45 204 +0.45(+2.65%)
Dec 04, 2023 17.23 17.23 17.00 17.00 1,206 +0.51(+3.08%)
Dec 01, 2023 16.49 17.00 16.49 16.49 925 -0.51(-2.99%)
Nov 30, 2023 17.00 17.00 17.00 17.00 357 -0.20(-1.16%)
Nov 29, 2023 17.40 17.40 17.20 17.20 672 -0.27(-1.55%)
Nov 28, 2023 17.60 17.60 17.47 17.47 6,993 -0.07(-0.40%)
Nov 27, 2023 17.60 17.60 17.40 17.54 8,273 -0.28(-1.57%)
Nov 22, 2023 17.82 11 -1.21(-6.38%)
Nov 20, 2023 19.04 243 +0.83(+4.56%)
Nov 17, 2023 19.20 19.20 17.01 18.20 1,594 -0.54(-2.90%)
Nov 15, 2023 18.75 243 -0.21(-1.09%)
Nov 14, 2023 18.01 19.19 18.01 18.95 2,649 +1.02(+5.70%)
Nov 13, 2023 18.55 18.77 17.93 17.93 1,542 -0.64(-3.46%)
Nov 10, 2023 18.57 18.57 18.57 18.57 415 -0.28(-1.46%)
Nov 09, 2023 18.85 18.85 18.85 18.85 183 +0.04(+0.19%)
Nov 08, 2023 18.82 18.82 18.82 18.82 260 -0.18(-0.97%)
Nov 07, 2023 19.00 19.00 19.00 19.00 1,556 +0.50(+2.70%)
Nov 06, 2023 18.95 19.19 18.47 18.50 2,220 +0.23(+1.26%)
Nov 03, 2023 18.59 18.59 18.27 18.27 382 -0.18(-0.95%)
Nov 02, 2023 18.50 18.50 18.45 18.45 1,153 +0.80(+4.50%)
Oct 31, 2023 17.65 146 -0.25(-1.40%)
Oct 30, 2023 18.40 18.40 17.90 17.90 1,530 +0.00(+0.00%)
Oct 27, 2023 17.90 18.43 17.90 17.90 4,545 -0.01(-0.06%)
Oct 26, 2023 18.00 18.08 17.90 17.91 1,636 +0.01(+0.06%)
Oct 24, 2023 17.90 43 -0.59(-3.19%)
Oct 23, 2023 18.49 18.49 18.00 18.49 1,837 -0.27(-1.44%)
Oct 19, 2023 18.76 129 +0.35(+1.87%)
Oct 18, 2023 18.01 18.80 18.00 18.41 2,438 +0.41(+2.31%)
Oct 17, 2023 18.35 18.35 18.00 18.00 2,246 +0.05(+0.28%)
Oct 13, 2023 17.95 105 -0.11(-0.61%)
Oct 12, 2023 18.92 18.92 18.06 18.06 551 -0.18(-0.99%)
Oct 11, 2023 18.01 18.38 17.90 18.24 1,135 +0.32(+1.80%)
Oct 10, 2023 17.92 17.92 17.92 17.92 285 +0.19(+1.07%)
Oct 06, 2023 17.73 145 -0.73(-3.97%)
Oct 05, 2023 18.40 18.47 17.76 18.46 3,047 +0.12(+0.65%)
Oct 04, 2023 18.34 18.34 18.34 18.34 405 -0.63(-3.32%)
Oct 03, 2023 18.97 18.97 18.97 18.97 217 +0.02(+0.10%)
Sep 29, 2023 18.95 48 +0.85(+4.70%)
Sep 27, 2023 18.10 53 -0.34(-1.84%)
Sep 26, 2023 19.00 19.00 18.44 18.44 862 -0.85(-4.40%)
Sep 25, 2023 19.00 19.29 19.29 19.29 466 +0.27(+1.40%)
Sep 22, 2023 19.00 19.02 19.00 19.02 503 +0.02(+0.12%)
Sep 21, 2023 19.25 19.25 19.00 19.00 1,138 -0.25(-1.30%)
Sep 20, 2023 19.26 19.26 19.25 19.25 1,054 -0.77(-3.82%)
Sep 14, 2023 20.02 94 +0.02(+0.08%)
Sep 13, 2023 20.00 20.00 20.00 20.00 367 -0.82(-3.96%)
Sep 12, 2023 20.82 20.82 20.82 20.82 110 +0.87(+4.38%)
Sep 11, 2023 19.85 19.95 19.25 19.95 6,570 +0.55(+2.84%)
Sep 08, 2023 19.41 20.39 19.40 19.40 10,595 +0.10(+0.52%)
Sep 07, 2023 19.77 20.79 19.30 19.30 1,076 -1.54(-7.39%)
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.