Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,117.95 -1,042.26 (-1.60%) CMC Crypto 200
1,331.79 -33.34 (-2.44%)
Airports of Thailand Public Company Limited (AIPUY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:15AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 03 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 02 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 01 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 30 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 100 |
| 29 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 300 |
| 26 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 25 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 500 |
| 24 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 23 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 200 |
| 22 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 400 |
| 19 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,900 |
| 18 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 900 |
| 17 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 500 |
| 16 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 300 |
| 15 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 300 |
| 12 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 400 |
| 11 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 10 Apr 2024 | 17.02 | 17.02 | 16.95 | 16.95 | 16.95 | 300 |
| 09 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 08 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 400 |
| 05 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 04 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 03 Apr 2024 | 17.50 | 17.55 | 17.49 | 17.55 | 17.55 | 1,200 |
| 02 Apr 2024 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | 200 |
| 01 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 28 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 27 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 400 |
| 26 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 200 |
| 25 Mar 2024 | 16.97 | 17.31 | 16.97 | 17.31 | 17.31 | 21,700 |
| 22 Mar 2024 | 16.97 | 17.41 | 16.97 | 17.41 | 17.41 | 1,700 |
| 21 Mar 2024 | 18.65 | 18.65 | 17.31 | 17.31 | 17.31 | 200 |
| 20 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 400 |
| 19 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 400 |
| 18 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 400 |
| 15 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 14 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 400 |
| 13 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
| 12 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 11 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 500 |
| 08 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 07 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 06 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 500 |
| 05 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 600 |
| 04 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 100 |
| 01 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 29 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 28 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 6,100 |
| 27 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 26 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 23 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 22 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 21 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 20 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 16 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 400 |
| 15 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 200 |
| 14 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 200 |
| 13 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 300 |
| 12 Feb 2024 | 17.50 | 18.61 | 17.50 | 18.61 | 18.61 | 1,100 |
| 09 Feb 2024 | 16.08 | 16.23 | 16.08 | 16.23 | 16.23 | 2,100 |
| 08 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 07 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 06 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 05 Feb 2024 | 17.70 | 18.75 | 16.86 | 18.21 | 18.21 | 3,400 |
| 02 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 200 |
| 01 Feb 2024 | 16.52 | 18.65 | 16.52 | 18.50 | 18.50 | 800 |
| 31 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 30 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 29 Jan 2024 | 17.48 | 17.48 | 16.96 | 16.96 | 16.96 | 700 |
| 26 Jan 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 100 |
| 25 Jan 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 100 |
| 24 Jan 2024 | 17.79 | 17.79 | 16.74 | 17.34 | 17.34 | 6,000 |
| 23 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,100 |
| 22 Jan 2024 | 18.72 | 18.72 | 16.60 | 16.60 | 16.60 | 600 |
| 19 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 18 Jan 2024 | 17.12 | 17.70 | 16.63 | 16.63 | 16.63 | 6,500 |
| 17 Jan 2024 | 17.60 | 17.60 | 17.25 | 17.25 | 17.25 | 7,600 |
| 16 Jan 2024 | 18.86 | 18.86 | 17.75 | 17.75 | 17.75 | 1,400 |
| 12 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 11 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 200 |
| 10 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 09 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 08 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 200 |
| 05 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 04 Jan 2024 | 18.22 | 18.22 | 17.04 | 17.04 | 17.04 | 700 |
| 03 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 5,100 |
| 02 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 800 |
| 29 Dec 2023 | 16.33 | 17.10 | 16.33 | 17.10 | 17.10 | 14,200 |
| 28 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 300 |
| 27 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 26 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 600 |
| 22 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 21 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 20 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 200 |
| 19 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 18 Dec 2023 | 17.96 | 17.96 | 17.02 | 17.96 | 17.96 | 600 |
| 15 Dec 2023 | 16.94 | 16.94 | 16.68 | 16.68 | 16.68 | 500 |
| 14 Dec 2023 | 17.90 | 17.90 | 16.91 | 16.91 | 16.91 | 800 |
| 13 Dec 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 500 |
| 12 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.