ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,715.98
      0.35%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Airports of Thailand Public Company Ltd (PK) (APTPF)

      7. Airports of Thailand Public Company Ltd (PK) (APTPF) Historical

      APTPF Airports of Thailand Public Company Ltd (PK)

      1.50
      -0.12 (-7.41%)
      May 31 2024 - Closed
      Delayed by 15 minutes

      APTPF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 1.50 -0.12 -7.41% 1.50 1.50 1.50 1,702
      May 30 2024 1.62 -0.28 -14.74% 1.62 1.62 1.62 681
      May 29 2024 1.90 0.00 0.00% 1.90 1.90 1.90 0
      May 28 2024 1.90 0.32 20.25% 1.90 1.90 1.90 2,511
      May 24 2024 1.58 0.00 0.00% 1.58 1.58 1.58 0
      May 23 2024 1.58 0.00 0.00% 1.58 1.58 1.58 0
      May 22 2024 1.58 -0.30 -15.96% 1.58 1.58 1.58 2,188
      May 21 2024 1.88 0.00 0.00% 1.88 1.88 1.88 0
      May 20 2024 1.88 0.03 1.62% 1.88 1.88 1.88 1,084
      May 17 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0
      May 16 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0
      May 15 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0
      May 14 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0
      May 13 2024 1.85 0.02 1.09% 2.00 2.00 1.85 745
      May 10 2024 1.83 0.00 0.00% 1.83 1.83 1.83 0
      May 09 2024 1.83 0.00 0.00% 1.83 1.83 1.83 0
      May 08 2024 1.83 -0.02 -1.08% 1.85 1.85 1.83 1,614
      May 07 2024 1.85 -0.05 -2.63% 1.85 1.85 1.85 100
      May 06 2024 1.90 0.00 0.00% 1.92 1.92 1.60 2,463
      May 03 2024 1.90 0.00 0.00% 1.90 1.90 1.90 250
      May 02 2024 1.90 0.00 0.00% 1.90 1.90 1.90 320
      May 01 2024 1.90 0.27 16.56% 1.90 1.90 1.90 250
      Apr 30 2024 1.63 0.00 0.00% 1.63 1.63 1.63 0
      Apr 29 2024 1.63 0.00 0.00% 1.63 1.63 1.63 0
      Apr 26 2024 1.63 -0.32 -16.41% 1.63 1.63 1.63 2,961
      Apr 25 2024 1.95 0.10 5.41% 1.55 1.95 1.55 1,360
      Apr 24 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0
      Apr 23 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0
      Apr 22 2024 1.85 0.25 15.63% 1.85 1.85 1.85 100
      Apr 19 2024 1.60 0.02 1.27% 1.60 1.60 1.60 1,238
      Apr 18 2024 1.58 0.00 0.00% 1.58 1.58 1.58 0
      Apr 17 2024 1.58 -0.32 -16.84% 1.58 1.58 1.58 1,875
      Apr 16 2024 1.90 0.00 0.00% 1.90 1.90 1.90 0
      Apr 15 2024 1.90 0.52 37.68% 1.58 1.90 1.58 1,664
      Apr 12 2024 1.38 0.00 0.00% 1.38 1.38 1.38 0
      Apr 11 2024 1.38 0.00 0.00% 1.38 1.38 1.38 0
      Apr 10 2024 1.38 -0.39 -21.81% 1.38 1.38 1.38 1,083
      Apr 09 2024 1.765 -0.14 -7.11% 1.765 1.765 1.765 253
      Apr 08 2024 1.90 0.00 0.00% 2.00 2.00 1.90 1,391
      Apr 05 2024 1.90 0.00 0.00% 1.90 1.90 1.90 0
      Apr 04 2024 1.90 0.00 0.00% 1.90 1.90 1.90 0
      Apr 03 2024 1.90 0.10 5.56% 1.46 1.90 1.46 2,275
      Apr 02 2024 1.80 0.00 0.00% 1.80 1.80 1.80 0
      Apr 01 2024 1.80 0.00 0.00% 1.80 1.80 1.80 0
      Mar 28 2024 1.80 0.00 0.00% 1.38 1.80 1.38 285
      Mar 27 2024 1.80 0.35 24.14% 1.80 1.80 1.80 100
      Mar 26 2024 1.45 -0.30 -17.14% 1.45 1.45 1.45 1,017
      Mar 25 2024 1.75 -0.20 -10.26% 1.78 1.78 1.75 4,170
      Mar 22 2024 1.95 0.00 0.00% 1.95 1.95 1.95 0
      Mar 21 2024 1.95 0.00 0.00% 1.95 1.95 1.95 0
      Mar 20 2024 1.95 0.00 0.00% 1.95 1.95 1.95 0
      Mar 19 2024 1.95 0.18 10.17% 1.95 1.95 1.95 100
      Mar 18 2024 1.77 -0.13 -6.84% 1.78 1.94 1.77 5,175
      Mar 15 2024 1.90 0.00 0.00% 1.90 1.90 1.90 0
      Mar 14 2024 1.90 0.00 0.00% 1.90 1.90 1.90 0
      Mar 13 2024 1.90 0.17 9.83% 1.90 1.90 1.90 100
      Mar 12 2024 1.73 0.00 0.00% 1.73 1.73 1.73 0
      Mar 11 2024 1.73 0.00 0.00% 1.73 1.73 1.73 0
      Mar 08 2024 1.73 -0.12 -6.49% 1.73 1.73 1.73 2,767
      Mar 07 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0
      Mar 06 2024 1.85 0.00 0.00% 1.85 1.85 1.85 100
      Mar 05 2024 1.85 0.20 12.12% 1.85 1.85 1.85 500
      Mar 04 2024 1.65 -0.23 -12.23% 2.03 2.03 1.65 1,264

      Your Recent History

      USOTC
      APTPF
      Airports of Thailand Pub... (PK)
      NASDAQI
      FN30GI
      First North Financials GI
      BITMOT
      2772295
      Btp Fx 3.5% Feb31 Eur
      LSE
      EPG
      Ep Global Opportunities
      HUOB
      MEMEUSDT
      Memecoin
      ASX
      CKAN
      Cokal
      LSE
      GPOR
      Great Portland Estates
      BITV
      XTZBTC
      Tezos
      KONEX
      299670
      SMVINA
      COIN
      TORGUSD
      TORG
      COIN
      PEECHETH
      Peach.Finance
      EU
      GSJPF
      Ing Japan Fund 13
      COIN
      SPACEPIUSD
      SpacePi Token
      LSE
      IEGL
      Ishr E Gv 15-30
      ASX
      BNDS
      BetaShares Legg Mason
      TG
      AH91
      AMC Entertainment
      Delayed Upgrade Clock