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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202167.0067.2565.5065.75 -2.50 -3.6630,766,0412,037,340
06-04-202169.7569.7568.0068.25 -1.50 -2.1513,289,239912,359
05-04-202169.7569.7568.0068.25 -1.50 -2.1513,289,239912,359
02-04-202168.5069.7568.5069.75 1.50 2.2014,333,005991,568
01-04-202169.0069.0068.0068.25 -0.75 -1.0911,214,722767,857
31-03-202169.2569.5068.7569.00 0.00 0.0014,515,2011,001,957
30-03-202168.5069.5068.2569.00 0.75 1.1019,714,9051,356,492
29-03-202168.0068.7568.0068.25 0.50 0.7412,393,596846,996
26-03-202167.2568.7566.7567.75 0.75 1.1220,111,5311,365,369
25-03-202167.0067.5066.5067.00 0.00 0.008,634,650578,859
24-03-202166.5067.0066.2567.00 -0.25 -0.3712,583,059837,585
23-03-202167.2567.5066.7567.25 0.00 0.0010,646,564714,246
22-03-202167.0067.7566.5067.25 0.00 0.0016,753,2861,125,108
19-03-202167.7568.0067.0067.25 -1.00 -1.4723,384,3731,576,145
19-03-202167.7568.0067.0067.25 -1.00 -1.4723,384,3731,576,145
18-03-202169.2569.2568.2568.25 -0.25 -0.3612,088,812830,857
17-03-202168.0069.0067.7568.50 0.00 0.0010,908,168747,073
16-03-202168.5068.7567.7568.50 0.25 0.3712,608,725861,271
15-03-202169.2569.2567.5068.25 -0.75 -1.0919,943,0021,360,614
12-03-202169.2569.5068.2569.00 -0.50 -0.7228,139,4531,935,937
11-03-202169.2570.0068.7569.50 1.00 1.4646,680,7093,244,724
10-03-202168.2569.2567.7568.50 0.50 0.7444,127,2373,029,350
09-03-202167.7568.5067.0068.00 1.50 2.2628,979,2091,963,151
08-03-202167.0067.5066.2566.50 -0.50 -0.7517,753,4651,187,119
05-03-202166.0067.2565.5067.00 0.50 0.7534,831,7382,316,436
04-03-202167.7568.2565.7566.50 -1.50 -2.2149,989,4573,340,269
03-03-202165.5068.0065.2568.00 2.75 4.2183,048,0055,577,235
02-03-202164.7565.2564.0065.25 0.50 0.7728,169,2891,824,791
01-03-202164.0065.2563.5064.75 0.75 1.1728,932,2931,873,462
25-02-202165.0066.0063.7564.00 0.50 0.7939,165,5842,529,775
24-02-202164.5065.0063.2563.50 -0.50 -0.7834,319,0192,198,888
23-02-202161.7564.2561.5064.00 2.75 4.4941,209,8612,621,833
22-02-202161.5062.0060.7561.25 0.25 0.4112,637,965775,442
19-02-202161.2561.5060.5061.00 -0.75 -1.2114,740,576897,098
18-02-202162.2562.5061.5061.75 -0.50 -0.8017,412,8521,078,912
17-02-202163.0063.5062.2562.25 -1.00 -1.5812,998,569813,387
16-02-202163.2564.0063.0063.25 0.50 0.8012,238,285777,175
15-02-202163.2563.5062.5062.75 -0.50 -0.7911,787,742741,307
11-02-202164.2564.2562.7563.25 -0.50 -0.7817,586,5031,115,157
10-02-202164.0064.5063.0063.75 -0.25 -0.3916,106,1181,025,720
09-02-202165.0065.0063.7564.00 -0.75 -1.1615,281,108981,844
08-02-202164.7565.0064.0064.75 0.75 1.1719,897,1161,283,700
05-02-202162.0064.0061.7564.00 2.50 4.0736,517,8432,312,213
04-02-202162.2562.2561.2561.50 -0.25 -0.4014,304,407882,585
03-02-202163.0063.2561.7561.75 -0.25 -0.4016,751,8141,044,745
02-02-202161.5063.7561.2562.00 1.25 2.0638,665,9252,417,721
01-02-202160.0061.2559.5060.75 1.25 2.1018,083,9991,096,620
29-01-202160.2560.5059.5059.50 -0.50 -0.8323,996,7011,435,659
28-01-202159.5060.5059.5060.00 -0.25 -0.4119,678,4581,178,973
27-01-202160.2560.7560.0060.25 0.00 0.0012,357,785744,682
26-01-202159.7560.7559.5060.25 0.50 0.8415,445,516927,044
25-01-202159.7560.5059.5059.75 0.00 0.0010,449,513626,603
22-01-202160.2560.7559.5059.75 -0.75 -1.2427,819,1351,667,845
21-01-202161.5061.7560.2560.50 -0.75 -1.2219,792,6511,205,207
20-01-202160.7561.7560.2561.25 0.50 0.8217,015,9101,039,866
19-01-202161.0061.2560.2560.75 0.25 0.4116,625,0081,012,018
18-01-202160.5061.0060.0060.50 -0.25 -0.4114,250,450859,658
15-01-202161.2561.5060.7560.75 -0.50 -0.8218,158,0901,109,004
14-01-202162.0062.2561.0061.25 -0.50 -0.8114,490,319890,817
13-01-202161.7562.7561.2561.75 0.00 0.0031,321,6681,942,008
12-01-202163.0063.5061.5061.75 -1.75 -2.7639,513,9182,454,712
11-01-202165.0065.2563.5063.50 -1.75 -2.6818,343,2101,177,817
08-01-202165.0065.2564.2565.25 0.50 0.7718,597,6531,206,383
07-01-202163.5065.0063.2564.75 1.50 2.3723,083,9951,478,773
06-01-202163.7565.0063.2563.25 -1.25 -1.9421,481,0781,375,083
05-01-202161.0064.5060.7564.50 2.75 4.4530,357,9231,916,624
04-01-202161.0061.7560.2561.75 -0.50 -0.8027,221,0461,661,321
30-12-202062.7563.2561.5062.25 -0.25 -0.4021,504,2951,342,477
29-12-202061.5063.2561.2562.50 1.00 1.6316,121,3941,005,208
28-12-202063.0063.0061.5061.50 -1.00 -1.6013,496,506838,805
25-12-202062.5062.5061.5062.50 0.75 1.217,926,566491,879
24-12-202061.0062.0060.2561.75 0.50 0.8223,899,7091,462,963
23-12-202061.5062.7561.0061.25 -1.00 -1.6127,033,8491,667,486
22-12-202062.2563.0061.0062.25 0.00 0.0025,745,2221,599,166
21-12-202062.0063.7561.7562.25 -2.75 -4.2357,188,8593,582,748
18-12-202066.0066.2565.0065.00 -1.00 -1.5239,718,7992,594,386
17-12-202067.2567.5066.0066.00 -1.00 -1.4927,304,6961,817,935
16-12-202066.5067.0065.7567.00 1.00 1.5233,946,1542,252,958
15-12-202065.0066.2564.7566.00 1.25 1.9335,098,5972,304,629
14-12-202067.5067.5064.7564.75 -3.25 -4.7860,473,9853,983,014
11-12-202067.7568.5067.5068.00 0.50 0.7434,227,1922,327,315
10-12-202067.7568.5067.5068.00 0.50 0.7434,227,1922,327,315
09-12-202067.7568.5067.5068.00 0.50 0.7434,227,1922,327,315
08-12-202066.5068.5065.2567.50 1.25 1.8950,937,4833,421,965
04-12-202064.0066.5064.0066.25 1.50 2.3228,422,2841,864,843
03-12-202064.7565.5064.2564.75 0.50 0.7822,929,5181,485,456
02-12-202064.7565.5064.2564.25 -1.25 -1.9128,540,6181,848,230
01-12-202065.0066.0064.7565.50 1.50 2.3423,665,5331,548,309
30-11-202065.5066.0064.0064.00 -2.25 -3.4049,774,0233,212,935
27-11-202067.0067.5066.0066.25 -1.00 -1.4928,282,3401,880,615
26-11-202067.2567.7567.0067.25 0.25 0.3722,536,6141,518,794
25-11-202067.5068.2564.2567.00 -0.25 -0.3766,050,6834,394,653
24-11-202069.0069.2567.0067.25 -1.00 -1.4733,654,0902,287,016
23-11-202067.7568.7567.2568.25 0.50 0.7437,641,7322,567,710
20-11-202066.5068.0066.2567.75 0.75 1.1223,164,7741,561,681
19-11-202066.5067.5066.2567.00 0.25 0.3729,989,7182,006,429
18-11-202065.7566.7565.2566.75 0.75 1.1425,928,9291,708,187
17-11-202066.7567.5066.0066.00 0.25 0.3846,398,2473,099,702
16-11-202066.2566.5065.2565.75 0.25 0.3821,803,7471,437,958
13-11-202064.5066.5064.0065.50 0.00 0.0036,685,1232,399,429
12-11-202066.7566.7564.5065.50 -2.25 -3.3259,718,5963,922,408
11-11-202068.2568.7567.0067.75 0.00 0.00111,170,6137,540,270
10-11-202068.0069.0063.0067.75 10.50 18.34322,203,87821,413,389
09-11-202057.2557.7556.5057.25 1.50 2.6934,820,3651,993,099
06-11-202057.0057.0055.0055.75 -1.00 -1.7630,365,7371,694,866
05-11-202055.0057.2554.5056.75 2.25 4.1338,767,7192,172,375
04-11-202053.0054.7553.0054.50 1.50 2.8321,573,6101,168,799
03-11-202053.2553.7552.7553.00 0.25 0.4717,484,646929,331
02-11-202051.7553.2551.5052.75 1.00 1.9324,688,6321,291,346
30-10-202051.5052.0050.5051.75 0.50 0.9841,605,4122,134,828
29-10-202052.7553.2551.2551.25 -1.75 -3.3032,321,5281,684,094
28-10-202053.7553.7552.7553.00 -1.25 -2.3032,401,6671,722,399
27-10-202052.5054.5052.2554.25 0.50 0.9333,608,7341,798,033
26-10-202054.0054.5053.5053.75 -0.25 -0.4610,976,515592,057
22-10-202054.7555.5053.5054.00 -1.00 -1.8226,991,7721,466,890
21-10-202054.5055.7554.2555.00 0.75 1.3823,035,0321,265,128
20-10-202053.0055.0052.7554.25 0.75 1.4024,210,5971,304,540
19-10-202055.5055.7552.7553.50 -2.50 -4.4645,179,2832,429,170
16-10-202056.0056.2555.0056.00 0.25 0.4514,901,671828,967
15-10-202056.5056.7555.5055.75 -1.50 -2.6218,478,8561,035,059
14-10-202057.0057.2556.5057.25 -0.25 -0.4318,625,5391,059,167
12-10-202057.5058.0057.0057.50 0.00 0.0012,018,696691,826
09-10-202057.5057.7557.5057.50 0.25 0.44653,60037,585
08-10-202057.2557.7556.7557.25 0.00 0.0023,320,5891,337,771
07-10-202055.0057.7554.2557.25 1.75 3.1530,846,7951,722,268
06-10-202056.7557.0055.5055.50 -0.75 -1.3321,670,5081,209,625
05-10-202057.0057.2555.5056.25 0.25 0.4519,588,1721,103,330
02-10-202056.2556.5055.7556.00 -0.50 -0.8818,770,0521,051,454
01-10-202056.7557.0056.0056.50 0.00 0.0022,251,8521,257,066
30-09-202058.2558.2556.5056.50 -1.50 -2.5925,030,1381,423,516
29-09-202058.7559.0057.7558.00 -0.75 -1.2817,833,0021,038,557
28-09-202058.0059.0057.5058.75 1.25 2.1720,562,2101,199,597
25-09-202057.0058.0056.5057.50 1.00 1.7730,466,9871,743,420
24-09-202057.0057.2556.0056.50 -2.50 -4.2449,138,1822,778,192
23-09-202059.0059.7559.0059.00 0.00 0.0021,726,4651,287,865
22-09-202059.2560.0058.7559.00 -0.50 -0.8425,742,9081,527,481
21-09-202060.2561.5059.5059.50 -0.75 -1.2427,546,5901,664,145
18-09-202059.7560.2559.2560.25 0.00 0.0026,230,1371,572,017
17-09-202061.0061.0059.5060.25 -1.25 -2.0323,958,9971,441,275
16-09-202059.7561.5059.5061.50 2.00 3.3660,603,9203,672,958
15-09-202058.2560.0058.0059.50 1.50 2.5949,878,2172,946,574
14-09-202058.2558.2557.2558.00 -0.25 -0.4317,252,742998,346
11-09-202057.7558.2557.5058.25 0.25 0.4314,284,298827,986
10-09-202058.0058.5057.5058.00 0.00 0.0021,272,0171,233,027
09-09-202057.0058.5056.7558.00 -0.25 -0.4321,445,1701,239,157
08-09-202058.2559.0057.5058.25 0.00 0.0046,533,7892,715,521
03-09-202057.2559.0056.7558.25 1.25 2.1947,139,5822,734,129
02-09-202055.7557.0055.5057.00 0.75 1.3312,427,547700,387
01-09-202056.2557.0055.5056.25 0.25 0.4517,041,946957,611
31-08-202057.0057.5056.0056.00 -0.75 -1.3216,538,910936,064
28-08-202057.5058.0056.5056.75 0.00 0.0031,512,4811,802,489
27-08-202056.7557.2556.5056.75 -0.25 -0.4421,876,5991,244,038
26-08-202057.0057.2556.0057.00 0.00 0.0024,505,6391,387,502
25-08-202057.2557.5056.5057.00 0.25 0.4440,094,6002,283,089
24-08-202054.5056.7553.7556.75 2.75 5.0960,356,6573,366,469
21-08-202053.2554.5053.2554.00 1.25 2.3722,807,7271,230,224
20-08-202052.2553.0052.0052.75 -0.50 -0.9423,904,5931,256,028
19-08-202055.2555.2552.5053.25 -2.00 -3.6235,137,7531,885,698
18-08-202054.5055.7554.0055.25 1.00 1.8426,922,8241,481,105
17-08-202054.0054.5053.2554.25 0.25 0.4622,253,5051,197,198
14-08-202055.7556.0054.0054.00 -2.25 -4.0034,942,2111,912,397
13-08-202056.7556.7555.5056.25 3.00 5.6368,942,4193,868,755
11-08-202050.2553.7550.0053.25 4.25 8.67100,153,5045,247,279
10-08-202049.0049.5048.5049.00 0.00 0.0028,495,6111,396,925
07-08-202049.2549.5048.5049.00 -0.75 -1.5133,169,1101,622,275
06-08-202049.2550.7549.0049.75 0.25 0.5131,801,6061,587,516
05-08-202050.5050.7549.2549.50 -1.75 -3.4147,857,2512,377,152
04-08-202050.5051.7550.2551.25 1.50 3.0229,677,0161,518,281
03-08-202050.0050.2549.0049.75 -1.75 -3.4054,773,7592,712,114
31-07-202051.5052.5050.7551.50 -0.75 -1.4446,758,6142,408,458
30-07-202054.2555.0052.0052.25 -2.25 -4.1349,257,1422,620,729
29-07-202055.5055.7554.5054.50 -0.75 -1.3620,617,0961,134,814
24-07-202055.2555.7554.5055.25 -1.00 -1.7821,085,5531,159,625
23-07-202056.2556.7555.7556.25 -0.25 -0.4419,146,1331,076,212
22-07-202057.0057.2556.5056.50 0.00 0.0018,865,8491,072,213
21-07-202056.0057.0055.7556.50 1.00 1.8030,434,9121,716,558
20-07-202055.7556.2555.2555.50 -0.25 -0.4516,482,756918,015
17-07-202055.0055.7554.7555.75 0.75 1.369,736,448538,663
16-07-202055.5056.0054.5055.00 -0.25 -0.4517,912,562989,956
15-07-202054.7556.0054.5055.25 1.00 1.8433,923,9891,878,315
14-07-202054.0055.2554.0054.25 -0.25 -0.4632,465,0741,770,586

แสดง ราคาหุ้น AOT ย้อนหลัง บริษัท ท่าอากาศยานไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3