AOT 64 ( 0.00 0.00% )

บริษัท ท่าอากาศยานไทย จำกัด (มหาชน)
Status : อัพเดท 31 สิงหาคม 2564

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
31-08-202163.7563.7563.2563.75 0.00 0.0029,803,8191,895,186
30-08-202163.0064.0062.7563.75 1.00 1.5941,758,6982,653,179
27-08-202162.5063.2561.7562.75 0.25 0.4019,211,0581,205,153
26-08-202162.5063.2562.0062.50 0.50 0.8122,320,2461,397,147
25-08-202162.0062.5061.5062.00 0.25 0.4017,428,1651,079,822
24-08-202162.0062.7561.2561.75 0.25 0.4124,114,5491,490,687
23-08-202160.2561.5059.7561.50 2.00 3.3642,163,6342,558,700
20-08-202158.7560.0058.2559.50 1.00 1.7134,046,7342,010,518
19-08-202158.2559.0057.7558.50 -0.25 -0.4313,434,202784,217
18-08-202157.2559.0057.2558.75 1.50 2.6230,308,2331,771,964
17-08-202156.5057.5056.2557.25 1.00 1.7821,985,3971,254,361
16-08-202156.2557.0055.5056.25 0.25 0.4525,225,3311,421,696
13-08-202156.5056.7555.5056.00 -0.75 -1.3229,382,9871,646,611
11-08-202158.2558.5056.7556.75 -1.00 -1.7320,858,2461,190,744
10-08-202157.7558.2557.2557.75 -0.50 -0.8617,825,4081,029,778
09-08-202156.0058.5056.0058.25 2.50 4.4829,515,0851,707,899
06-08-202156.0056.2555.5055.75 -0.75 -1.3316,501,044921,669
05-08-202157.5057.5056.0056.50 -1.00 -1.7418,426,5531,044,680
04-08-202157.2557.7556.7557.50 0.00 0.006,699,635383,652
03-08-202157.0057.7556.5057.50 0.50 0.8816,276,915930,315
02-08-202156.2557.2555.5057.00 0.50 0.8821,405,3281,210,538
30-07-202157.2557.2556.5056.50 -0.75 -1.3111,934,818677,852
29-07-202158.5058.7557.0057.25 -1.50 -2.5531,233,3971,795,647
27-07-202158.7559.5058.2558.75 0.50 0.8618,750,7291,102,344
23-07-202158.2558.7557.7558.25 0.00 0.007,069,108411,223
22-07-202158.7559.0058.0058.25 0.00 0.008,654,099505,654
21-07-202158.0058.5056.7558.25 0.25 0.4336,711,1952,118,395
20-07-202159.5059.7558.0058.00 -1.75 -2.9343,839,3462,570,251
20-07-202159.5059.7558.0058.00 -1.75 -2.9343,839,3462,570,251
19-07-202159.7560.2559.5059.75 -0.75 -1.2425,938,7081,551,580
16-07-202160.0060.7559.7560.50 0.25 0.4116,802,2791,013,710
15-07-202161.7562.0060.2560.25 -1.50 -2.4329,811,5551,807,143
14-07-202162.2562.7561.5061.75 -0.50 -0.8012,516,887774,318
13-07-202161.7562.5061.5062.25 1.00 1.6313,954,547866,447
12-07-202160.5061.5060.2561.25 1.00 1.6610,487,469639,009
09-07-202160.0061.0059.5060.25 -0.25 -0.4124,235,8741,460,471
08-07-202161.0061.5060.5060.50 -1.25 -2.0228,478,8221,731,950
07-07-202161.7562.2561.5061.75 -0.50 -0.8019,253,2481,190,793
06-07-202162.0063.0062.0062.25 0.50 0.8111,134,893694,645
05-07-202162.0062.2561.5061.75 -0.50 -0.8010,030,757620,789
02-07-202162.0062.5061.7562.25 -0.25 -0.4014,934,169926,078
01-07-202162.2563.0062.0062.50 0.50 0.8120,531,4291,285,430
30-06-202162.7563.2562.0062.00 -0.75 -1.2015,603,462974,160
29-06-202162.5063.2562.0062.75 0.75 1.2116,267,2071,020,489
28-06-202162.7562.7561.5062.00 -1.50 -2.3643,123,4202,677,510
25-06-202164.0064.5063.2563.50 -0.50 -0.7816,159,9011,029,518
24-06-202165.2565.5063.0064.00 -1.75 -2.6645,180,7062,894,478
23-06-202166.2566.5065.5065.75 -0.25 -0.3813,847,137912,094
22-06-202166.0066.5065.5066.00 0.25 0.3831,053,2952,049,347
21-06-202165.7566.0064.7565.75 -0.25 -0.3834,079,3222,226,726
18-06-202167.7567.7566.0066.00 -1.50 -2.2236,703,7652,443,949
17-06-202167.5068.2567.2567.50 0.25 0.3722,970,8221,556,264
16-06-202167.5067.5066.7567.25 -0.25 -0.3711,391,794764,613
15-06-202167.0068.0066.7567.50 0.25 0.3714,456,049973,648
14-06-202168.7568.7566.7567.25 -1.25 -1.8232,559,6652,190,643
11-06-202165.5068.7565.2568.50 3.50 5.3891,293,7536,178,332
10-06-202165.5066.0064.7565.00 0.25 0.3957,235,5493,744,155
09-06-202165.0066.2564.5064.75 0.00 0.0031,291,1022,037,878
08-06-202164.5064.7563.5064.75 0.25 0.3917,492,2691,123,730
07-06-202164.5065.0064.2564.50 0.50 0.7812,108,217782,095
04-06-202164.7564.7564.0064.00 -0.50 -0.7813,243,182852,193
02-06-202165.2565.2564.0064.50 -0.25 -0.3919,994,8341,287,742
01-06-202163.2565.0062.5064.75 1.75 2.7837,788,2832,424,223
31-05-202162.2563.0062.0063.00 0.75 1.2012,389,388775,567
28-05-202163.0063.5062.2562.25 -0.75 -1.1938,939,5042,448,370
27-05-202161.2563.0061.0063.00 2.00 3.2866,158,3284,122,732
25-05-202161.2561.7560.7561.00 0.25 0.4117,719,3741,084,258
24-05-202160.7561.2560.5060.75 0.00 0.0013,710,002834,410
21-05-202160.5061.2560.2560.75 0.50 0.8315,458,083938,900
20-05-202160.7561.0060.2560.25 -0.50 -0.8211,791,339715,178
19-05-202160.2561.0060.2560.75 0.00 0.0013,966,163847,839
18-05-202161.0061.5060.5060.75 0.25 0.4123,190,0691,412,581
17-05-202159.5060.7559.5060.50 0.75 1.2622,941,7961,379,526
14-05-202159.7560.2559.5059.75 -0.25 -0.4223,544,5971,407,421
13-05-202159.5060.2559.0060.00 0.00 0.0031,146,5321,851,980
12-05-202160.5060.5059.5060.00 -0.75 -1.2327,518,5811,649,442
11-05-202160.5061.0060.0060.75 0.00 0.0011,588,908701,332
10-05-202162.0062.0060.5060.75 -0.75 -1.2213,410,109819,006
07-05-202161.5061.5060.7561.50 0.50 0.8212,935,854792,764
06-05-202160.2561.2560.0061.00 1.00 1.6723,596,4661,436,009
05-05-202161.0061.2559.7560.00 -2.00 -3.2360,068,1283,631,316
30-04-202162.5062.7561.7562.00 -1.00 -1.5913,686,272849,193
29-04-202163.0063.5062.5063.00 0.25 0.4020,299,8821,277,685
28-04-202161.0062.7561.0062.75 2.00 3.2932,630,7882,016,923
27-04-202162.5062.5060.5060.75 -2.75 -4.3375,634,8464,628,454
26-04-202163.0063.5062.2563.50 0.50 0.7916,162,1671,020,290
23-04-202163.5063.7562.7563.00 -0.75 -1.1818,264,0751,154,559
22-04-202164.7565.0063.5063.75 -1.00 -1.5426,570,9411,703,599
21-04-202165.2565.5064.7564.75 -1.00 -1.5216,172,1301,053,963
20-04-202166.0066.5065.2565.75 -0.75 -1.1313,512,221887,872
19-04-202165.7566.7565.5066.50 1.00 1.5310,783,777714,239
16-04-202166.0066.0065.0065.50 -0.25 -0.3824,100,6361,578,006
12-04-202165.7566.0065.0065.75 -1.00 -1.5022,937,7571,501,142
09-04-202167.0067.2565.7566.75 0.50 0.7515,880,1051,053,791
08-04-202165.2566.5065.2566.25 0.50 0.7619,955,9051,316,568
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

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

Write us

Find us at the office

Blotner- Kwas street no. 55, 39246 Canberra, Australia

Give us a ring

Dymon Rothfuss
+78 715 483 676
Mon - Fri, 10:00-22:00

Write us