AOT 66 ( -2.50 -3.66% )
บริษัท ท่าอากาศยานไทย จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564
ราคาหุ้น AOT ย้อนหลัง
แสดง ราคาหุ้น “ AOT “ ย้อนหลัง
บริษัท ท่าอากาศยานไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 07-04-2021 | 67.00 | 67.25 | 65.50 | 65.75 | -2.50 | -3.66 | 30,766,041 | 2,037,340 |
| 06-04-2021 | 69.75 | 69.75 | 68.00 | 68.25 | -1.50 | -2.15 | 13,289,239 | 912,359 |
| 05-04-2021 | 69.75 | 69.75 | 68.00 | 68.25 | -1.50 | -2.15 | 13,289,239 | 912,359 |
| 02-04-2021 | 68.50 | 69.75 | 68.50 | 69.75 | 1.50 | 2.20 | 14,333,005 | 991,568 |
| 01-04-2021 | 69.00 | 69.00 | 68.00 | 68.25 | -0.75 | -1.09 | 11,214,722 | 767,857 |
| 31-03-2021 | 69.25 | 69.50 | 68.75 | 69.00 | 0.00 | 0.00 | 14,515,201 | 1,001,957 |
| 30-03-2021 | 68.50 | 69.50 | 68.25 | 69.00 | 0.75 | 1.10 | 19,714,905 | 1,356,492 |
| 29-03-2021 | 68.00 | 68.75 | 68.00 | 68.25 | 0.50 | 0.74 | 12,393,596 | 846,996 |
| 26-03-2021 | 67.25 | 68.75 | 66.75 | 67.75 | 0.75 | 1.12 | 20,111,531 | 1,365,369 |
| 25-03-2021 | 67.00 | 67.50 | 66.50 | 67.00 | 0.00 | 0.00 | 8,634,650 | 578,859 |
| 24-03-2021 | 66.50 | 67.00 | 66.25 | 67.00 | -0.25 | -0.37 | 12,583,059 | 837,585 |
| 23-03-2021 | 67.25 | 67.50 | 66.75 | 67.25 | 0.00 | 0.00 | 10,646,564 | 714,246 |
| 22-03-2021 | 67.00 | 67.75 | 66.50 | 67.25 | 0.00 | 0.00 | 16,753,286 | 1,125,108 |
| 19-03-2021 | 67.75 | 68.00 | 67.00 | 67.25 | -1.00 | -1.47 | 23,384,373 | 1,576,145 |
| 19-03-2021 | 67.75 | 68.00 | 67.00 | 67.25 | -1.00 | -1.47 | 23,384,373 | 1,576,145 |
| 18-03-2021 | 69.25 | 69.25 | 68.25 | 68.25 | -0.25 | -0.36 | 12,088,812 | 830,857 |
| 17-03-2021 | 68.00 | 69.00 | 67.75 | 68.50 | 0.00 | 0.00 | 10,908,168 | 747,073 |
| 16-03-2021 | 68.50 | 68.75 | 67.75 | 68.50 | 0.25 | 0.37 | 12,608,725 | 861,271 |
| 15-03-2021 | 69.25 | 69.25 | 67.50 | 68.25 | -0.75 | -1.09 | 19,943,002 | 1,360,614 |
| 12-03-2021 | 69.25 | 69.50 | 68.25 | 69.00 | -0.50 | -0.72 | 28,139,453 | 1,935,937 |
| 11-03-2021 | 69.25 | 70.00 | 68.75 | 69.50 | 1.00 | 1.46 | 46,680,709 | 3,244,724 |
| 10-03-2021 | 68.25 | 69.25 | 67.75 | 68.50 | 0.50 | 0.74 | 44,127,237 | 3,029,350 |
| 09-03-2021 | 67.75 | 68.50 | 67.00 | 68.00 | 1.50 | 2.26 | 28,979,209 | 1,963,151 |
| 08-03-2021 | 67.00 | 67.50 | 66.25 | 66.50 | -0.50 | -0.75 | 17,753,465 | 1,187,119 |
| 05-03-2021 | 66.00 | 67.25 | 65.50 | 67.00 | 0.50 | 0.75 | 34,831,738 | 2,316,436 |
| 04-03-2021 | 67.75 | 68.25 | 65.75 | 66.50 | -1.50 | -2.21 | 49,989,457 | 3,340,269 |
| 03-03-2021 | 65.50 | 68.00 | 65.25 | 68.00 | 2.75 | 4.21 | 83,048,005 | 5,577,235 |
| 02-03-2021 | 64.75 | 65.25 | 64.00 | 65.25 | 0.50 | 0.77 | 28,169,289 | 1,824,791 |
| 01-03-2021 | 64.00 | 65.25 | 63.50 | 64.75 | 0.75 | 1.17 | 28,932,293 | 1,873,462 |
| 25-02-2021 | 65.00 | 66.00 | 63.75 | 64.00 | 0.50 | 0.79 | 39,165,584 | 2,529,775 |
| 24-02-2021 | 64.50 | 65.00 | 63.25 | 63.50 | -0.50 | -0.78 | 34,319,019 | 2,198,888 |
| 23-02-2021 | 61.75 | 64.25 | 61.50 | 64.00 | 2.75 | 4.49 | 41,209,861 | 2,621,833 |
| 22-02-2021 | 61.50 | 62.00 | 60.75 | 61.25 | 0.25 | 0.41 | 12,637,965 | 775,442 |
| 19-02-2021 | 61.25 | 61.50 | 60.50 | 61.00 | -0.75 | -1.21 | 14,740,576 | 897,098 |
| 18-02-2021 | 62.25 | 62.50 | 61.50 | 61.75 | -0.50 | -0.80 | 17,412,852 | 1,078,912 |
| 17-02-2021 | 63.00 | 63.50 | 62.25 | 62.25 | -1.00 | -1.58 | 12,998,569 | 813,387 |
| 16-02-2021 | 63.25 | 64.00 | 63.00 | 63.25 | 0.50 | 0.80 | 12,238,285 | 777,175 |
| 15-02-2021 | 63.25 | 63.50 | 62.50 | 62.75 | -0.50 | -0.79 | 11,787,742 | 741,307 |
| 11-02-2021 | 64.25 | 64.25 | 62.75 | 63.25 | -0.50 | -0.78 | 17,586,503 | 1,115,157 |
| 10-02-2021 | 64.00 | 64.50 | 63.00 | 63.75 | -0.25 | -0.39 | 16,106,118 | 1,025,720 |
| 09-02-2021 | 65.00 | 65.00 | 63.75 | 64.00 | -0.75 | -1.16 | 15,281,108 | 981,844 |
| 08-02-2021 | 64.75 | 65.00 | 64.00 | 64.75 | 0.75 | 1.17 | 19,897,116 | 1,283,700 |
| 05-02-2021 | 62.00 | 64.00 | 61.75 | 64.00 | 2.50 | 4.07 | 36,517,843 | 2,312,213 |
| 04-02-2021 | 62.25 | 62.25 | 61.25 | 61.50 | -0.25 | -0.40 | 14,304,407 | 882,585 |
| 03-02-2021 | 63.00 | 63.25 | 61.75 | 61.75 | -0.25 | -0.40 | 16,751,814 | 1,044,745 |
| 02-02-2021 | 61.50 | 63.75 | 61.25 | 62.00 | 1.25 | 2.06 | 38,665,925 | 2,417,721 |
| 01-02-2021 | 60.00 | 61.25 | 59.50 | 60.75 | 1.25 | 2.10 | 18,083,999 | 1,096,620 |
| 29-01-2021 | 60.25 | 60.50 | 59.50 | 59.50 | -0.50 | -0.83 | 23,996,701 | 1,435,659 |
| 28-01-2021 | 59.50 | 60.50 | 59.50 | 60.00 | -0.25 | -0.41 | 19,678,458 | 1,178,973 |
| 27-01-2021 | 60.25 | 60.75 | 60.00 | 60.25 | 0.00 | 0.00 | 12,357,785 | 744,682 |
| 26-01-2021 | 59.75 | 60.75 | 59.50 | 60.25 | 0.50 | 0.84 | 15,445,516 | 927,044 |
| 25-01-2021 | 59.75 | 60.50 | 59.50 | 59.75 | 0.00 | 0.00 | 10,449,513 | 626,603 |
| 22-01-2021 | 60.25 | 60.75 | 59.50 | 59.75 | -0.75 | -1.24 | 27,819,135 | 1,667,845 |
| 21-01-2021 | 61.50 | 61.75 | 60.25 | 60.50 | -0.75 | -1.22 | 19,792,651 | 1,205,207 |
| 20-01-2021 | 60.75 | 61.75 | 60.25 | 61.25 | 0.50 | 0.82 | 17,015,910 | 1,039,866 |
| 19-01-2021 | 61.00 | 61.25 | 60.25 | 60.75 | 0.25 | 0.41 | 16,625,008 | 1,012,018 |
| 18-01-2021 | 60.50 | 61.00 | 60.00 | 60.50 | -0.25 | -0.41 | 14,250,450 | 859,658 |
| 15-01-2021 | 61.25 | 61.50 | 60.75 | 60.75 | -0.50 | -0.82 | 18,158,090 | 1,109,004 |
| 14-01-2021 | 62.00 | 62.25 | 61.00 | 61.25 | -0.50 | -0.81 | 14,490,319 | 890,817 |
| 13-01-2021 | 61.75 | 62.75 | 61.25 | 61.75 | 0.00 | 0.00 | 31,321,668 | 1,942,008 |
| 12-01-2021 | 63.00 | 63.50 | 61.50 | 61.75 | -1.75 | -2.76 | 39,513,918 | 2,454,712 |
| 11-01-2021 | 65.00 | 65.25 | 63.50 | 63.50 | -1.75 | -2.68 | 18,343,210 | 1,177,817 |
| 08-01-2021 | 65.00 | 65.25 | 64.25 | 65.25 | 0.50 | 0.77 | 18,597,653 | 1,206,383 |
| 07-01-2021 | 63.50 | 65.00 | 63.25 | 64.75 | 1.50 | 2.37 | 23,083,995 | 1,478,773 |
| 06-01-2021 | 63.75 | 65.00 | 63.25 | 63.25 | -1.25 | -1.94 | 21,481,078 | 1,375,083 |
| 05-01-2021 | 61.00 | 64.50 | 60.75 | 64.50 | 2.75 | 4.45 | 30,357,923 | 1,916,624 |
| 04-01-2021 | 61.00 | 61.75 | 60.25 | 61.75 | -0.50 | -0.80 | 27,221,046 | 1,661,321 |
| 30-12-2020 | 62.75 | 63.25 | 61.50 | 62.25 | -0.25 | -0.40 | 21,504,295 | 1,342,477 |
| 29-12-2020 | 61.50 | 63.25 | 61.25 | 62.50 | 1.00 | 1.63 | 16,121,394 | 1,005,208 |
| 28-12-2020 | 63.00 | 63.00 | 61.50 | 61.50 | -1.00 | -1.60 | 13,496,506 | 838,805 |
| 25-12-2020 | 62.50 | 62.50 | 61.50 | 62.50 | 0.75 | 1.21 | 7,926,566 | 491,879 |
| 24-12-2020 | 61.00 | 62.00 | 60.25 | 61.75 | 0.50 | 0.82 | 23,899,709 | 1,462,963 |
| 23-12-2020 | 61.50 | 62.75 | 61.00 | 61.25 | -1.00 | -1.61 | 27,033,849 | 1,667,486 |
| 22-12-2020 | 62.25 | 63.00 | 61.00 | 62.25 | 0.00 | 0.00 | 25,745,222 | 1,599,166 |
| 21-12-2020 | 62.00 | 63.75 | 61.75 | 62.25 | -2.75 | -4.23 | 57,188,859 | 3,582,748 |
| 18-12-2020 | 66.00 | 66.25 | 65.00 | 65.00 | -1.00 | -1.52 | 39,718,799 | 2,594,386 |
| 17-12-2020 | 67.25 | 67.50 | 66.00 | 66.00 | -1.00 | -1.49 | 27,304,696 | 1,817,935 |
| 16-12-2020 | 66.50 | 67.00 | 65.75 | 67.00 | 1.00 | 1.52 | 33,946,154 | 2,252,958 |
| 15-12-2020 | 65.00 | 66.25 | 64.75 | 66.00 | 1.25 | 1.93 | 35,098,597 | 2,304,629 |
| 14-12-2020 | 67.50 | 67.50 | 64.75 | 64.75 | -3.25 | -4.78 | 60,473,985 | 3,983,014 |
| 11-12-2020 | 67.75 | 68.50 | 67.50 | 68.00 | 0.50 | 0.74 | 34,227,192 | 2,327,315 |
| 10-12-2020 | 67.75 | 68.50 | 67.50 | 68.00 | 0.50 | 0.74 | 34,227,192 | 2,327,315 |
| 09-12-2020 | 67.75 | 68.50 | 67.50 | 68.00 | 0.50 | 0.74 | 34,227,192 | 2,327,315 |
| 08-12-2020 | 66.50 | 68.50 | 65.25 | 67.50 | 1.25 | 1.89 | 50,937,483 | 3,421,965 |
| 04-12-2020 | 64.00 | 66.50 | 64.00 | 66.25 | 1.50 | 2.32 | 28,422,284 | 1,864,843 |
| 03-12-2020 | 64.75 | 65.50 | 64.25 | 64.75 | 0.50 | 0.78 | 22,929,518 | 1,485,456 |
| 02-12-2020 | 64.75 | 65.50 | 64.25 | 64.25 | -1.25 | -1.91 | 28,540,618 | 1,848,230 |
| 01-12-2020 | 65.00 | 66.00 | 64.75 | 65.50 | 1.50 | 2.34 | 23,665,533 | 1,548,309 |
| 30-11-2020 | 65.50 | 66.00 | 64.00 | 64.00 | -2.25 | -3.40 | 49,774,023 | 3,212,935 |
| 27-11-2020 | 67.00 | 67.50 | 66.00 | 66.25 | -1.00 | -1.49 | 28,282,340 | 1,880,615 |
| 26-11-2020 | 67.25 | 67.75 | 67.00 | 67.25 | 0.25 | 0.37 | 22,536,614 | 1,518,794 |
| 25-11-2020 | 67.50 | 68.25 | 64.25 | 67.00 | -0.25 | -0.37 | 66,050,683 | 4,394,653 |
| 24-11-2020 | 69.00 | 69.25 | 67.00 | 67.25 | -1.00 | -1.47 | 33,654,090 | 2,287,016 |
| 23-11-2020 | 67.75 | 68.75 | 67.25 | 68.25 | 0.50 | 0.74 | 37,641,732 | 2,567,710 |
| 20-11-2020 | 66.50 | 68.00 | 66.25 | 67.75 | 0.75 | 1.12 | 23,164,774 | 1,561,681 |
| 19-11-2020 | 66.50 | 67.50 | 66.25 | 67.00 | 0.25 | 0.37 | 29,989,718 | 2,006,429 |
| 18-11-2020 | 65.75 | 66.75 | 65.25 | 66.75 | 0.75 | 1.14 | 25,928,929 | 1,708,187 |
| 17-11-2020 | 66.75 | 67.50 | 66.00 | 66.00 | 0.25 | 0.38 | 46,398,247 | 3,099,702 |
| 16-11-2020 | 66.25 | 66.50 | 65.25 | 65.75 | 0.25 | 0.38 | 21,803,747 | 1,437,958 |
| 13-11-2020 | 64.50 | 66.50 | 64.00 | 65.50 | 0.00 | 0.00 | 36,685,123 | 2,399,429 |
| 12-11-2020 | 66.75 | 66.75 | 64.50 | 65.50 | -2.25 | -3.32 | 59,718,596 | 3,922,408 |
| 11-11-2020 | 68.25 | 68.75 | 67.00 | 67.75 | 0.00 | 0.00 | 111,170,613 | 7,540,270 |
| 10-11-2020 | 68.00 | 69.00 | 63.00 | 67.75 | 10.50 | 18.34 | 322,203,878 | 21,413,389 |
| 09-11-2020 | 57.25 | 57.75 | 56.50 | 57.25 | 1.50 | 2.69 | 34,820,365 | 1,993,099 |
| 06-11-2020 | 57.00 | 57.00 | 55.00 | 55.75 | -1.00 | -1.76 | 30,365,737 | 1,694,866 |
| 05-11-2020 | 55.00 | 57.25 | 54.50 | 56.75 | 2.25 | 4.13 | 38,767,719 | 2,172,375 |
| 04-11-2020 | 53.00 | 54.75 | 53.00 | 54.50 | 1.50 | 2.83 | 21,573,610 | 1,168,799 |
| 03-11-2020 | 53.25 | 53.75 | 52.75 | 53.00 | 0.25 | 0.47 | 17,484,646 | 929,331 |
| 02-11-2020 | 51.75 | 53.25 | 51.50 | 52.75 | 1.00 | 1.93 | 24,688,632 | 1,291,346 |
| 30-10-2020 | 51.50 | 52.00 | 50.50 | 51.75 | 0.50 | 0.98 | 41,605,412 | 2,134,828 |
| 29-10-2020 | 52.75 | 53.25 | 51.25 | 51.25 | -1.75 | -3.30 | 32,321,528 | 1,684,094 |
| 28-10-2020 | 53.75 | 53.75 | 52.75 | 53.00 | -1.25 | -2.30 | 32,401,667 | 1,722,399 |
| 27-10-2020 | 52.50 | 54.50 | 52.25 | 54.25 | 0.50 | 0.93 | 33,608,734 | 1,798,033 |
| 26-10-2020 | 54.00 | 54.50 | 53.50 | 53.75 | -0.25 | -0.46 | 10,976,515 | 592,057 |
| 22-10-2020 | 54.75 | 55.50 | 53.50 | 54.00 | -1.00 | -1.82 | 26,991,772 | 1,466,890 |
| 21-10-2020 | 54.50 | 55.75 | 54.25 | 55.00 | 0.75 | 1.38 | 23,035,032 | 1,265,128 |
| 20-10-2020 | 53.00 | 55.00 | 52.75 | 54.25 | 0.75 | 1.40 | 24,210,597 | 1,304,540 |
| 19-10-2020 | 55.50 | 55.75 | 52.75 | 53.50 | -2.50 | -4.46 | 45,179,283 | 2,429,170 |
| 16-10-2020 | 56.00 | 56.25 | 55.00 | 56.00 | 0.25 | 0.45 | 14,901,671 | 828,967 |
| 15-10-2020 | 56.50 | 56.75 | 55.50 | 55.75 | -1.50 | -2.62 | 18,478,856 | 1,035,059 |
| 14-10-2020 | 57.00 | 57.25 | 56.50 | 57.25 | -0.25 | -0.43 | 18,625,539 | 1,059,167 |
| 12-10-2020 | 57.50 | 58.00 | 57.00 | 57.50 | 0.00 | 0.00 | 12,018,696 | 691,826 |
| 09-10-2020 | 57.50 | 57.75 | 57.50 | 57.50 | 0.25 | 0.44 | 653,600 | 37,585 |
| 08-10-2020 | 57.25 | 57.75 | 56.75 | 57.25 | 0.00 | 0.00 | 23,320,589 | 1,337,771 |
| 07-10-2020 | 55.00 | 57.75 | 54.25 | 57.25 | 1.75 | 3.15 | 30,846,795 | 1,722,268 |
| 06-10-2020 | 56.75 | 57.00 | 55.50 | 55.50 | -0.75 | -1.33 | 21,670,508 | 1,209,625 |
| 05-10-2020 | 57.00 | 57.25 | 55.50 | 56.25 | 0.25 | 0.45 | 19,588,172 | 1,103,330 |
| 02-10-2020 | 56.25 | 56.50 | 55.75 | 56.00 | -0.50 | -0.88 | 18,770,052 | 1,051,454 |
| 01-10-2020 | 56.75 | 57.00 | 56.00 | 56.50 | 0.00 | 0.00 | 22,251,852 | 1,257,066 |
| 30-09-2020 | 58.25 | 58.25 | 56.50 | 56.50 | -1.50 | -2.59 | 25,030,138 | 1,423,516 |
| 29-09-2020 | 58.75 | 59.00 | 57.75 | 58.00 | -0.75 | -1.28 | 17,833,002 | 1,038,557 |
| 28-09-2020 | 58.00 | 59.00 | 57.50 | 58.75 | 1.25 | 2.17 | 20,562,210 | 1,199,597 |
| 25-09-2020 | 57.00 | 58.00 | 56.50 | 57.50 | 1.00 | 1.77 | 30,466,987 | 1,743,420 |
| 24-09-2020 | 57.00 | 57.25 | 56.00 | 56.50 | -2.50 | -4.24 | 49,138,182 | 2,778,192 |
| 23-09-2020 | 59.00 | 59.75 | 59.00 | 59.00 | 0.00 | 0.00 | 21,726,465 | 1,287,865 |
| 22-09-2020 | 59.25 | 60.00 | 58.75 | 59.00 | -0.50 | -0.84 | 25,742,908 | 1,527,481 |
| 21-09-2020 | 60.25 | 61.50 | 59.50 | 59.50 | -0.75 | -1.24 | 27,546,590 | 1,664,145 |
| 18-09-2020 | 59.75 | 60.25 | 59.25 | 60.25 | 0.00 | 0.00 | 26,230,137 | 1,572,017 |
| 17-09-2020 | 61.00 | 61.00 | 59.50 | 60.25 | -1.25 | -2.03 | 23,958,997 | 1,441,275 |
| 16-09-2020 | 59.75 | 61.50 | 59.50 | 61.50 | 2.00 | 3.36 | 60,603,920 | 3,672,958 |
| 15-09-2020 | 58.25 | 60.00 | 58.00 | 59.50 | 1.50 | 2.59 | 49,878,217 | 2,946,574 |
| 14-09-2020 | 58.25 | 58.25 | 57.25 | 58.00 | -0.25 | -0.43 | 17,252,742 | 998,346 |
| 11-09-2020 | 57.75 | 58.25 | 57.50 | 58.25 | 0.25 | 0.43 | 14,284,298 | 827,986 |
| 10-09-2020 | 58.00 | 58.50 | 57.50 | 58.00 | 0.00 | 0.00 | 21,272,017 | 1,233,027 |
| 09-09-2020 | 57.00 | 58.50 | 56.75 | 58.00 | -0.25 | -0.43 | 21,445,170 | 1,239,157 |
| 08-09-2020 | 58.25 | 59.00 | 57.50 | 58.25 | 0.00 | 0.00 | 46,533,789 | 2,715,521 |
| 03-09-2020 | 57.25 | 59.00 | 56.75 | 58.25 | 1.25 | 2.19 | 47,139,582 | 2,734,129 |
| 02-09-2020 | 55.75 | 57.00 | 55.50 | 57.00 | 0.75 | 1.33 | 12,427,547 | 700,387 |
| 01-09-2020 | 56.25 | 57.00 | 55.50 | 56.25 | 0.25 | 0.45 | 17,041,946 | 957,611 |
| 31-08-2020 | 57.00 | 57.50 | 56.00 | 56.00 | -0.75 | -1.32 | 16,538,910 | 936,064 |
| 28-08-2020 | 57.50 | 58.00 | 56.50 | 56.75 | 0.00 | 0.00 | 31,512,481 | 1,802,489 |
| 27-08-2020 | 56.75 | 57.25 | 56.50 | 56.75 | -0.25 | -0.44 | 21,876,599 | 1,244,038 |
| 26-08-2020 | 57.00 | 57.25 | 56.00 | 57.00 | 0.00 | 0.00 | 24,505,639 | 1,387,502 |
| 25-08-2020 | 57.25 | 57.50 | 56.50 | 57.00 | 0.25 | 0.44 | 40,094,600 | 2,283,089 |
| 24-08-2020 | 54.50 | 56.75 | 53.75 | 56.75 | 2.75 | 5.09 | 60,356,657 | 3,366,469 |
| 21-08-2020 | 53.25 | 54.50 | 53.25 | 54.00 | 1.25 | 2.37 | 22,807,727 | 1,230,224 |
| 20-08-2020 | 52.25 | 53.00 | 52.00 | 52.75 | -0.50 | -0.94 | 23,904,593 | 1,256,028 |
| 19-08-2020 | 55.25 | 55.25 | 52.50 | 53.25 | -2.00 | -3.62 | 35,137,753 | 1,885,698 |
| 18-08-2020 | 54.50 | 55.75 | 54.00 | 55.25 | 1.00 | 1.84 | 26,922,824 | 1,481,105 |
| 17-08-2020 | 54.00 | 54.50 | 53.25 | 54.25 | 0.25 | 0.46 | 22,253,505 | 1,197,198 |
| 14-08-2020 | 55.75 | 56.00 | 54.00 | 54.00 | -2.25 | -4.00 | 34,942,211 | 1,912,397 |
| 13-08-2020 | 56.75 | 56.75 | 55.50 | 56.25 | 3.00 | 5.63 | 68,942,419 | 3,868,755 |
| 11-08-2020 | 50.25 | 53.75 | 50.00 | 53.25 | 4.25 | 8.67 | 100,153,504 | 5,247,279 |
| 10-08-2020 | 49.00 | 49.50 | 48.50 | 49.00 | 0.00 | 0.00 | 28,495,611 | 1,396,925 |
| 07-08-2020 | 49.25 | 49.50 | 48.50 | 49.00 | -0.75 | -1.51 | 33,169,110 | 1,622,275 |
| 06-08-2020 | 49.25 | 50.75 | 49.00 | 49.75 | 0.25 | 0.51 | 31,801,606 | 1,587,516 |
| 05-08-2020 | 50.50 | 50.75 | 49.25 | 49.50 | -1.75 | -3.41 | 47,857,251 | 2,377,152 |
| 04-08-2020 | 50.50 | 51.75 | 50.25 | 51.25 | 1.50 | 3.02 | 29,677,016 | 1,518,281 |
| 03-08-2020 | 50.00 | 50.25 | 49.00 | 49.75 | -1.75 | -3.40 | 54,773,759 | 2,712,114 |
| 31-07-2020 | 51.50 | 52.50 | 50.75 | 51.50 | -0.75 | -1.44 | 46,758,614 | 2,408,458 |
| 30-07-2020 | 54.25 | 55.00 | 52.00 | 52.25 | -2.25 | -4.13 | 49,257,142 | 2,620,729 |
| 29-07-2020 | 55.50 | 55.75 | 54.50 | 54.50 | -0.75 | -1.36 | 20,617,096 | 1,134,814 |
| 24-07-2020 | 55.25 | 55.75 | 54.50 | 55.25 | -1.00 | -1.78 | 21,085,553 | 1,159,625 |
| 23-07-2020 | 56.25 | 56.75 | 55.75 | 56.25 | -0.25 | -0.44 | 19,146,133 | 1,076,212 |
| 22-07-2020 | 57.00 | 57.25 | 56.50 | 56.50 | 0.00 | 0.00 | 18,865,849 | 1,072,213 |
| 21-07-2020 | 56.00 | 57.00 | 55.75 | 56.50 | 1.00 | 1.80 | 30,434,912 | 1,716,558 |
| 20-07-2020 | 55.75 | 56.25 | 55.25 | 55.50 | -0.25 | -0.45 | 16,482,756 | 918,015 |
| 17-07-2020 | 55.00 | 55.75 | 54.75 | 55.75 | 0.75 | 1.36 | 9,736,448 | 538,663 |
| 16-07-2020 | 55.50 | 56.00 | 54.50 | 55.00 | -0.25 | -0.45 | 17,912,562 | 989,956 |
| 15-07-2020 | 54.75 | 56.00 | 54.50 | 55.25 | 1.00 | 1.84 | 33,923,989 | 1,878,315 |
| 14-07-2020 | 54.00 | 55.25 | 54.00 | 54.25 | -0.25 | -0.46 | 32,465,074 | 1,770,586 |
แสดง ราคาหุ้น AOT ย้อนหลัง บริษัท ท่าอากาศยานไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
