SET · AOT · stock
Airports of Thailand Public Company Limited (AOT) stock price history
Every SET trading session of Airports of Thailand Public Company Limited from Mar 11, 2004 to Nov 12, 2026: 5,499 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.
AOT adjusted close, 2004 to 2026
- THB 76.97
- All time high, 2019
- THB 67.25
- 52 week high, THB 39.15 low
- 5,499
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
AOT key facts
- Airports of Thailand Public Company Limited (AOT) closed at THB 61.75 on Nov 12, 2026 on SET.
- AOT's all time high close is THB 76.97, set on Nov 19, 2019; its all time low close is THB 0.9513 on Oct 27, 2008.
- AOT's 52 week range is THB 39.15 to THB 67.25.
- AOT returned +50.2% over the year to Nov 12, 2026 and -3.9% over five years.
- Over ten years AOT returned +85%, +6.3% a year compounded.
- AOT's deepest drawdown was -77.7% from Nov 20, 2006 to Oct 27, 2008.
- DataCedar holds 5,499 daily sessions of AOT history from Mar 11, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AOT price chart, 2004 to 2026
AOT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.5% |
| 3 months | -2.0% |
| 6 months | +19.3% |
| Year to date | +16.5% |
| 1 year | +50.2% |
| 3 years | -5.4% |
| 5 years | -3.9% |
| 10 years | +84.7% |
| Since Mar 11, 2004 | +2,287% |
| Compound annual growth, 22.7 years | +15.0% |
AOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 76.97 on Nov 19, 2019
- All time low close
- THB 0.9513 on Oct 27, 2008
- 52 week high
- THB 67.25 on Aug 18, 2026
- 52 week low
- THB 39.15 on Nov 19, 2025
- Deepest drawdown
- -77.7% from Nov 20, 2006 to Oct 27, 2008, recovered Jan 26, 2012
- Best single session
- +18.3% on Nov 10, 2020
- Worst single session
- -27.7% on Oct 8, 2008
- Volatility, 1 year annualised
- 33.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2004
- 23.9×
- Best calendar year
- 2012, +120%
- Worst calendar year
- 2008, -58%
AOT 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. 2004 starts on Mar 11, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 53.50 | THB 67.25 | THB 45.00 | THB 61.75 | +16.5% | 6.4B | 212 |
| 2025 | THB 58.61 | THB 59.35 | THB 26.35 | THB 53.00 | -9.6% | 8.3B | 242 |
| 2024 | THB 60.53 | THB 65.64 | THB 53.48 | THB 58.61 | +0.9% | 3.7B | 243 |
| 2023 | THB 72.74 | THB 73.46 | THB 56.06 | THB 58.10 | -19.9% | 5B | 242 |
| 2022 | THB 58.96 | THB 73.95 | THB 57.76 | THB 72.50 | +23.0% | 6B | 241 |
| 2021 | THB 58.96 | THB 67.66 | THB 53.65 | THB 58.96 | -2.0% | 6B | 241 |
| 2020 | THB 71.81 | THB 73.97 | THB 43.61 | THB 60.17 | -15.9% | 8.9B | 243 |
| 2019 | THB 61.53 | THB 77.68 | THB 59.63 | THB 71.57 | +17.2% | 5.9B | 244 |
| 2018 | THB 64.50 | THB 72.68 | THB 56.09 | THB 61.05 | -4.0% | 7.3B | 245 |
| 2017 | THB 36.78 | THB 65.44 | THB 34.34 | THB 63.57 | +73.2% | 8.6B | 242 |
| 2016 | THB 31.63 | THB 38.97 | THB 27.19 | THB 36.69 | +17.0% | 8.3B | 243 |
| 2015 | THB 24.86 | THB 31.99 | THB 22.49 | THB 31.35 | +25.3% | 8B | 244 |
| 2014 | THB 14.07 | THB 26.13 | THB 12.06 | THB 25.03 | +80.1% | 10.1B | 245 |
| 2013 | THB 8.33 | THB 19.23 | THB 7.95 | THB 13.90 | +67.2% | 9.8B | 244 |
| 2012 | THB 3.79 | THB 8.38 | THB 3.79 | THB 8.31 | +120.4% | 8.2B | 244 |
| 2011 | THB 3.25 | THB 4.16 | THB 2.70 | THB 3.77 | +17.4% | 8.6B | 243 |
| 2010 | THB 3.23 | THB 3.57 | THB 2.54 | THB 3.21 | +1.4% | 5.7B | 244 |
| 2009 | THB 1.45 | THB 3.70 | THB 1.19 | THB 3.17 | +117.8% | 7.7B | 245 |
| 2008 | THB 3.46 | THB 3.61 | THB 0.9272 | THB 1.45 | -58.0% | 2.8B | 236 |
| 2007 | THB 3.35 | THB 4.07 | THB 2.81 | THB 3.46 | -1.0% | 3.2B | 225 |
| 2006 | THB 2.88 | THB 4.29 | THB 2.71 | THB 3.50 | +20.7% | 5.4B | 243 |
| 2005 | THB 2.78 | THB 2.95 | THB 2.25 | THB 2.90 | +4.4% | 3.2B | 238 |
| 2004 | THB 2.43 | THB 3.23 | THB 2.38 | THB 2.78 | n/a | 16.2B | 210 |
AOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 61.75 | +3.3% |
| October 2026 | THB 59.75 | -0.4% |
| September 2026 | THB 60.00 | -5.5% |
| August 2026 | THB 63.50 | -0.4% |
| July 2026 | THB 63.75 | -0.8% |
| June 2026 | THB 64.25 | +16.3% |
| May 2026 | THB 55.25 | +7.8% |
| April 2026 | THB 51.25 | -1.4% |
| March 2026 | THB 52.00 | -4.6% |
| February 2026 | THB 54.50 | +8.5% |
| January 2026 | THB 50.25 | -5.2% |
| December 2025 | THB 53.00 | +23.7% |
About the AOT data
Daily bars. 5,499 sessions from Mar 11, 2004 to Nov 12, 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 Nov 3, 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 Mar 11, 2004, 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/set%3AAOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ANAN Ananda Development Public Company Limited
- ANAN-R Ananda Development Public Company Limited
- ANI Asia Network International Public Company Limited
- ANTA13 ANTA Sports Products Limited
- AOT-R Airports of Thailand Public Company Limited
- AP AP (Thailand) Public Company Limited
- AP-R AP (Thailand) Public Company Limited
- APCO Asian Phytoceuticals Public Company Limited
Common questions
AOT share price history
