Singapore markets open in 8 hours 39 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,022.37 -13.32 (-0.26%) Dow
37,929.70 +113.78 (+0.30%) Nasdaq
15,601.81 -56.01 (-0.36%) Bitcoin USD
57,166.50 -3,223.48 (-5.34%) CMC Crypto 200
1,187.26 -151.81 (-11.34%)
Airports of Thailand Public Company Limited (APTPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 29 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 26 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 3,000 |
| 25 Apr 2024 | 1.5500 | 1.9500 | 1.5500 | 1.9500 | 1.9500 | 1,400 |
| 24 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 23 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 22 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| 19 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,200 |
| 18 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 17 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1,900 |
| 16 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 15 Apr 2024 | 1.5800 | 1.9000 | 1.5800 | 1.9000 | 1.9000 | 1,700 |
| 12 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 11 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 10 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,100 |
| 09 Apr 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 300 |
| 08 Apr 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 1,400 |
| 05 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 04 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 03 Apr 2024 | 1.4600 | 1.9000 | 1.4600 | 1.9000 | 1.9000 | 2,300 |
| 02 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 01 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 28 Mar 2024 | 1.3800 | 1.8000 | 1.3800 | 1.8000 | 1.8000 | 300 |
| 27 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 100 |
| 26 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| 25 Mar 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 4,200 |
| 22 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 21 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 20 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 19 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
| 18 Mar 2024 | 1.7800 | 1.9400 | 1.7700 | 1.7700 | 1.7700 | 5,200 |
| 15 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 14 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 13 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
| 12 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 11 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 08 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 2,800 |
| 07 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 06 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| 05 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 500 |
| 04 Mar 2024 | 2.0300 | 2.0300 | 1.6500 | 1.6500 | 1.6500 | 1,300 |
| 01 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 200 |
| 29 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 28 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 200 |
| 27 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 26 Feb 2024 | 2.0800 | 2.0800 | 1.7400 | 1.9500 | 1.9500 | 2,100 |
| 23 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 22 Feb 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 1,900 |
| 21 Feb 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 16,300 |
| 20 Feb 2024 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 1,100 |
| 16 Feb 2024 | 1.4500 | 1.8000 | 1.4500 | 1.8000 | 1.8000 | 1,600 |
| 15 Feb 2024 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 2,800 |
| 14 Feb 2024 | 1.8000 | 1.8000 | 1.3800 | 1.3800 | 1.3800 | 700 |
| 13 Feb 2024 | 1.8000 | 1.8000 | 1.4000 | 1.4000 | 1.4000 | 7,900 |
| 12 Feb 2024 | 2.1400 | 2.1400 | 1.3600 | 1.8500 | 1.8500 | 5,200 |
| 09 Feb 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 2,600 |
| 08 Feb 2024 | 1.6500 | 2.0000 | 1.5540 | 1.5540 | 1.5540 | 1,200 |
| 07 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 06 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 05 Feb 2024 | 2.0800 | 2.0800 | 1.2400 | 1.2400 | 1.2400 | 4,500 |
| 02 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 01 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 31 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 30 Jan 2024 | 1.7500 | 1.7500 | 1.3000 | 1.3000 | 1.3000 | 1,300 |
| 29 Jan 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 10,000 |
| 26 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 25 Jan 2024 | 1.3000 | 1.6800 | 1.3000 | 1.6800 | 1.6800 | 1,300 |
| 24 Jan 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 200 |
| 23 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,500 |
| 22 Jan 2024 | 1.5100 | 1.8500 | 1.5100 | 1.8500 | 1.8500 | 5,900 |
| 19 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 18 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,000 |
| 17 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 16 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 12 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,800 |
| 11 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,100 |
| 10 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 09 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 08 Jan 2024 | 1.9600 | 1.9600 | 1.6900 | 1.6900 | 1.6900 | 7,400 |
| 05 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 04 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 300 |
| 03 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,300 |
| 02 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 29 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 28 Dec 2023 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 8,800 |
| 27 Dec 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 2,200 |
| 26 Dec 2023 | 1.4100 | 2.0100 | 1.4100 | 2.0100 | 2.0100 | 1,400 |
| 22 Dec 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 800 |
| 21 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 5,600 |
| 20 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,200 |
| 19 Dec 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 36,800 |
| 18 Dec 2023 | 1.4900 | 2.0800 | 1.4900 | 2.0800 | 2.0800 | 4,200 |
| 15 Dec 2023 | 1.6000 | 1.7550 | 1.6000 | 1.7550 | 1.7550 | 8,000 |
| 14 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 5,500 |
| 13 Dec 2023 | 1.7400 | 1.8100 | 1.7400 | 1.8100 | 1.8100 | 17,100 |
| 12 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 11 Dec 2023 | 1.5200 | 1.8500 | 1.5200 | 1.8500 | 1.8500 | 6,800 |
| 08 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 08 Dec 2023 | 0.01 Dividend | |||||
| 07 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8500 | 2,700 |
| *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.