SET · AEONTS-R · stock

AEON Thana Sinsap (Thailand) Public Company Limited (AEONTS-R) stock price history

Every SET trading session of AEON Thana Sinsap (Thailand) Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get AEONTS-R data, free keyYear by year table

AEONTS-R adjusted close, 2007 to 2026

AEONTS-RAEON Thana Sinsap
THB 165.75+3.4% over one year
2010201520202025
THB 199.57
All time high, 2020
THB 165.75
52 week high, THB 160.30 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

AEONTS-R key facts

  • AEON Thana Sinsap (Thailand) Public Company Limited (AEONTS-R) closed at THB 165.75 on Sep 28, 2026 on SET.
  • AEONTS-R's all time high close is THB 199.57, set on Dec 29, 2020; its all time low close is THB 10.67 on Oct 29, 2008.
  • AEONTS-R's 52 week range is THB 160.30 to THB 165.75.
  • AEONTS-R returned +3.4% over the year to Sep 28, 2026 and +2.3% over five years.
  • Over ten years AEONTS-R returned +639%, +22.1% a year compounded.
  • AEONTS-R's deepest drawdown was -59.9% from Jul 10, 2019 to Mar 26, 2020.
  • DataCedar holds 3,546 daily sessions of AEONTS-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AEONTS-R price chart, 2007 to 2026

AEONTS-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 10.67THB 27.69THB 71.86THB 186.452010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AEONTS-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+1.8%
Year to date+1.8%
1 year+3.4%
3 years+10.6%
5 years+2.3%
10 years+638.5%
Since Dec 28, 2007+610.3%
Compound annual growth, 18.8 years+11.0%

AEONTS-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 199.57 on Dec 29, 2020
All time low close
THB 10.67 on Oct 29, 2008
52 week high
THB 165.75 on Apr 27, 2026
52 week low
THB 160.30 on Sep 29, 2025
Deepest drawdown
-59.9% from Jul 10, 2019 to Mar 26, 2020, recovered Dec 29, 2020
Best single session
+242.5% on Apr 3, 2017
Worst single session
-19.0% on Dec 30, 2020
Volatility, 1 year annualised
2.4%
Sessions closing higher, 1 year
1%
Growth of 1 since 2007
7.1×
Best calendar year
2017, +259%
Worst calendar year
2008, -49%

AEONTS-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 162.80THB 165.75THB 162.80THB 165.75+1.8%0186
2025THB 157.45THB 162.80THB 157.45THB 162.80+3.4%0242
2024THB 152.26THB 157.45THB 152.26THB 157.45+3.4%0243
2023THB 161.54THB 185.21THB 146.07THB 152.26-5.7%4.8M243
2022THB 163.44THB 180.59THB 133.27THB 161.54-1.2%13.5M241
2021THB 161.66THB 201.32THB 143.73THB 163.44+1.1%39.3M241
2020THB 153.89THB 228.28THB 73.73THB 161.66+5.0%40M243
2019THB 133.49THB 191.65THB 133.49THB 153.89+15.3%11M244
2018THB 79.70THB 149.73THB 79.70THB 133.49+65.9%7.5M245
2017THB 76.87THB 88.40THB 73.16THB 80.47+258.6%1.1M181
2013THB 22.44THB 22.44THB 22.44THB 22.440.0%011
2012THB 20.83THB 22.44THB 20.83THB 22.44+7.8%0245
2011THB 19.40THB 20.83THB 19.40THB 20.83+7.4%0244
2010THB 18.06THB 19.40THB 18.06THB 19.40+7.4%0244
2009THB 11.85THB 19.75THB 11.12THB 18.06+52.5%2.9M245
2008THB 22.55THB 23.73THB 10.67THB 11.85-49.2%5.3M247
2007THB 23.34THB 23.34THB 23.34THB 23.34n/a3001

AEONTS-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 165.750.0%
August 2026THB 165.750.0%
July 2026THB 165.750.0%
June 2026THB 165.750.0%
May 2026THB 165.750.0%
April 2026THB 165.75+1.8%
March 2026THB 162.800.0%
February 2026THB 162.800.0%
January 2026THB 162.800.0%
December 2025THB 162.800.0%
November 2025THB 162.800.0%
October 2025THB 162.80+1.6%

About the AEONTS-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • ADVICE-R Advice IT Infinite Public Company Limited
  • AE All Energy & Utilities Public Company Limited
  • AE-R All Energy & Utilities Public Company Limited
  • AEONTS 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
  • AGE Asia Green Energy Public Company Limited

Common questions

AEONTS-R share price history

Start with any symbol.

Start free