Companies/Securities in Focus
     
 
AOT : AIRPORTS OF THAILAND PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 38.75 39.25 38.75 38.75 0.00 0.00 2,049,400 79,827.40
29/07/2010 39.00 39.00 38.25 38.75 -0.50 -1.27 2,100,400 81,247.52
28/07/2010 39.25 39.25 38.50 39.25 +0.25 +0.64 4,805,300 187,207.12
27/07/2010 39.25 39.75 38.75 39.00 0.00 0.00 5,979,500 234,612.98
23/07/2010 39.50 39.75 39.00 39.00 0.00 0.00 4,451,900 175,087.68
22/07/2010 38.25 39.50 38.00 39.00 +1.00 +2.63 7,865,600 305,643.32
21/07/2010 38.25 38.50 38.00 38.00 0.00 0.00 2,522,500 96,422.58
20/07/2010 38.00 38.50 37.75 38.00 0.00 0.00 5,124,300 195,548.10
19/07/2010 38.00 38.25 37.50 38.00 +0.25 +0.66 2,937,500 111,130.88
16/07/2010 37.75 38.25 37.00 37.75 +0.25 +0.67 3,967,200 149,599.80
15/07/2010 37.75 37.75 37.25 37.50 0.00 0.00 1,009,100 37,888.30
14/07/2010 38.25 38.50 37.25 37.50 -0.75 -1.96 2,400,900 91,060.30
13/07/2010 37.75 39.00 37.75 38.25 +1.25 +3.38 10,087,800 386,966.98
12/07/2010 36.75 37.00 36.50 37.00 +0.75 +2.07 3,323,000 122,164.35
09/07/2010 36.00 36.75 36.00 36.25 +0.75 +2.11 3,834,600 139,302.02
08/07/2010 36.00 36.25 35.50 35.50 0.00 0.00 3,562,900 127,944.58
07/07/2010 34.75 36.00 34.75 35.50 +0.75 +2.16 4,540,600 161,309.85
06/07/2010 34.25 35.00 34.25 34.75 +0.25 +0.72 1,426,400 49,425.50
05/07/2010 34.25 34.75 34.00 34.50 +0.50 +1.47 1,468,500 50,508.70
02/07/2010 34.00 34.50 34.00 34.00 0.00 0.00 1,253,600 42,682.65
30/06/2010 34.25 34.50 34.00 34.00 -0.25 -0.73 1,179,900 40,243.55
29/06/2010 34.50 35.00 34.25 34.25 -0.50 -1.44 1,402,000 48,183.25
28/06/2010 34.25 35.00 34.25 34.75 +0.50 +1.46 471,600 16,385.15
25/06/2010 34.50 34.75 34.00 34.25 -0.25 -0.72 2,258,900 77,426.80
24/06/2010 35.50 35.50 34.50 34.50 -0.75 -2.13 1,230,700 42,993.78
23/06/2010 35.25 35.50 35.00 35.25 -0.25 -0.70 608,200 21,440.08
22/06/2010 35.00 35.50 35.00 35.50 +0.25 +0.71 1,245,300 43,967.85
21/06/2010 34.75 35.25 34.75 35.25 +1.00 +2.92 2,199,900 76,958.60
18/06/2010 35.75 35.75 34.25 34.25 -1.25 -3.52 4,023,500 139,350.55
17/06/2010 35.75 36.00 35.25 35.50 0.00 0.00 2,448,000 87,278.40
16/06/2010 34.75 36.00 34.75 35.50 +1.25 +3.65 3,613,300 128,174.98
15/06/2010 34.50 34.75 34.25 34.25 0.00 0.00 976,100 33,556.60
14/06/2010 34.00 34.50 34.00 34.25 +0.75 +2.24 874,100 29,841.92
11/06/2010 34.25 34.25 33.50 33.50 -0.50 -1.47 744,200 25,196.40
10/06/2010 33.75 34.00 33.75 34.00 +0.25 +0.74 414,900 14,042.42
09/06/2010 34.00 34.00 33.50 33.75 +0.25 +0.75 583,800 19,685.90
08/06/2010 34.25 34.25 33.50 33.50 -0.75 -2.19 808,700 27,299.42
07/06/2010 34.25 34.25 33.75 34.25 -0.75 -2.14 580,700 19,781.50
04/06/2010 34.25 35.00 34.25 35.00 +0.75 +2.19 1,149,700 40,029.20
03/06/2010 33.75 34.50 33.75 34.25 +1.00 +3.01 1,206,100 41,120.08
02/06/2010 33.50 33.75 33.25 33.25 0.00 0.00 1,020,200 34,052.30
01/06/2010 33.50 33.75 33.00 33.25 -0.25 -0.75 464,100 15,452.42

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use