SET · AEONTS · stock
AEON Thana Sinsap (Thailand) Public Company Limited (AEONTS) stock price history
Every SET trading session of AEON Thana Sinsap (Thailand) Public Company Limited from Dec 11, 2001 to Sep 28, 2026: 6,122 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AEONTS adjusted close, 2001 to 2026
- THB 203.29
- All time high, 2020
- THB 113.66
- 52 week high, THB 83.77 low
- 6,122
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
AEONTS key facts
- AEON Thana Sinsap (Thailand) Public Company Limited (AEONTS) closed at THB 95.50 on Sep 28, 2026 on SET.
- AEONTS's all time high close is THB 203.29, set on Dec 25, 2020; its all time low close is THB 3.70 on Dec 13, 2001.
- AEONTS's 52 week range is THB 83.77 to THB 113.66.
- AEONTS returned -14.9% over the year to Sep 28, 2026 and -38.5% over five years.
- Over ten years AEONTS returned +35%, +3.0% a year compounded.
- AEONTS's deepest drawdown was -63.0% from May 31, 2002 to Feb 27, 2003.
- DataCedar holds 6,122 daily sessions of AEONTS history from Dec 11, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AEONTS price chart, 2001 to 2026
AEONTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -2.8% |
| 6 months | +11.4% |
| Year to date | -8.3% |
| 1 year | -14.9% |
| 3 years | -33.8% |
| 5 years | -38.5% |
| 10 years | +34.8% |
| Since Dec 11, 2001 | +2,341% |
| Compound annual growth, 24.8 years | +13.8% |
AEONTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 203.29 on Dec 25, 2020
- All time low close
- THB 3.70 on Dec 13, 2001
- 52 week high
- THB 113.66 on Oct 9, 2025
- 52 week low
- THB 83.77 on Mar 9, 2026
- Deepest drawdown
- -63.0% from May 31, 2002 to Feb 27, 2003, recovered Nov 5, 2003
- Best single session
- +20.6% on May 29, 2002
- Worst single session
- -20.0% on Dec 28, 2020
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2001
- 24.4×
- Best calendar year
- 2012, +243%
- Worst calendar year
- 2008, -46%
AEONTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 11, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 103.62 | THB 111.50 | THB 83.77 | THB 95.50 | -8.3% | 122.6M | 186 |
| 2025 | THB 116.59 | THB 117.05 | THB 85.72 | THB 104.11 | -11.8% | 65.1M | 242 |
| 2024 | THB 139.11 | THB 150.31 | THB 96.89 | THB 117.97 | -17.1% | 49M | 243 |
| 2023 | THB 157.90 | THB 178.98 | THB 128.89 | THB 142.22 | -9.2% | 69.2M | 243 |
| 2022 | THB 157.74 | THB 174.44 | THB 128.71 | THB 156.61 | -0.5% | 88.6M | 241 |
| 2021 | THB 161.82 | THB 198.41 | THB 138.40 | THB 157.33 | -4.7% | 372.9M | 241 |
| 2020 | THB 150.55 | THB 224.43 | THB 69.18 | THB 165.07 | +9.9% | 323.9M | 243 |
| 2019 | THB 139.32 | THB 184.95 | THB 123.20 | THB 150.16 | +7.5% | 100.6M | 244 |
| 2018 | THB 77.82 | THB 164.61 | THB 77.07 | THB 139.71 | +80.4% | 170.2M | 245 |
| 2017 | THB 76.74 | THB 86.22 | THB 70.74 | THB 77.45 | +3.4% | 9M | 242 |
| 2016 | THB 67.03 | THB 76.38 | THB 61.62 | THB 74.93 | +11.5% | 9.6M | 244 |
| 2015 | THB 72.44 | THB 80.53 | THB 55.07 | THB 67.20 | -8.1% | 16.3M | 244 |
| 2014 | THB 61.01 | THB 79.70 | THB 56.45 | THB 73.12 | +19.5% | 14.1M | 245 |
| 2013 | THB 58.52 | THB 78.70 | THB 40.79 | THB 61.17 | +4.5% | 37.1M | 245 |
| 2012 | THB 16.90 | THB 62.30 | THB 16.31 | THB 58.52 | +243.2% | 62.4M | 245 |
| 2011 | THB 18.19 | THB 22.51 | THB 16.59 | THB 17.05 | -4.8% | 8.5M | 244 |
| 2010 | THB 16.20 | THB 18.33 | THB 14.76 | THB 17.91 | +10.6% | 20.5M | 244 |
| 2009 | THB 10.95 | THB 17.72 | THB 9.69 | THB 16.20 | +47.8% | 5.1M | 245 |
| 2008 | THB 19.65 | THB 20.68 | THB 9.30 | THB 10.95 | -46.1% | 11.1M | 247 |
| 2007 | THB 19.62 | THB 23.30 | THB 17.64 | THB 20.33 | +1.3% | 4.7M | 246 |
| 2006 | THB 14.31 | THB 24.13 | THB 14.20 | THB 20.06 | +39.2% | 4.5M | 259 |
| 2005 | THB 16.10 | THB 19.82 | THB 13.39 | THB 14.41 | -10.5% | 13.9M | 245 |
| 2004 | THB 13.07 | THB 16.93 | THB 9.31 | THB 16.10 | +23.2% | 144.6M | 262 |
| 2003 | THB 7.46 | THB 16.52 | THB 5.61 | THB 13.07 | +75.1% | 875.5M | 261 |
| 2002 | THB 5.27 | THB 15.95 | THB 5.11 | THB 7.46 | +41.7% | 204.7M | 261 |
| 2001 | THB 3.64 | THB 5.42 | THB 3.57 | THB 5.27 | n/a | 230.8M | 15 |
AEONTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 95.50 | -5.4% |
| August 2026 | THB 101.00 | -3.8% |
| July 2026 | THB 105.00 | +7.1% |
| June 2026 | THB 98.00 | +3.4% |
| May 2026 | THB 94.75 | 0.0% |
| April 2026 | THB 94.75 | +8.7% |
| March 2026 | THB 87.16 | -8.2% |
| February 2026 | THB 94.91 | +1.6% |
| January 2026 | THB 93.46 | -10.2% |
| December 2025 | THB 104.11 | +12.0% |
| November 2025 | THB 92.97 | -9.0% |
| October 2025 | THB 102.17 | -7.4% |
About the AEONTS data
Daily bars. 6,122 sessions from Dec 11, 2001 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AEONTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ADVICE Advice IT Infinite Public Company Limited
- ADVICE-R Advice IT Infinite Public Company Limited
- AE All Energy & Utilities Public Company Limited
- AE-R All Energy & Utilities Public Company Limited
- AEONTS-R AEON Thana Sinsap (Thailand) Public Company Limited
- AF AIRA Factoring Public Company Limited
- AF-R AIRA Factoring Public Company Limited
- AFC Asia Fiber Public Company Limited
Common questions
AEONTS share price history
