SET · AOT-R · stock

Airports of Thailand Public Company Limited (AOT-R) stock price history

Every SET trading session of Airports of Thailand Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,269 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 AOT-R data, free keyYear by year table

AOT-R adjusted close, 2007 to 2026

AOT-RAirports of Thailand Public Company
THB 62.17+59.4% over one year
2010201520202025
THB 73.04
All time high, 2022
THB 66.75
52 week high, THB 38.45 low
2,269
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.

AOT-R key facts

  • Airports of Thailand Public Company Limited (AOT-R) closed at THB 62.17 on Sep 28, 2026 on SET.
  • AOT-R's all time high close is THB 73.04, set on Dec 30, 2022; its all time low close is THB 14.29 on Mar 3, 2009.
  • AOT-R's 52 week range is THB 38.45 to THB 66.75.
  • AOT-R returned +59.4% over the year to Sep 28, 2026 and +75.8% over five years.
  • Over ten years AOT-R returned +76%, +5.8% a year compounded.
  • AOT-R's deepest drawdown was -74.2% from Feb 18, 2008 to Mar 3, 2009.
  • DataCedar holds 2,269 daily sessions of AOT-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.

AOT-R price chart, 2007 to 2026

AOT-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 14.29THB 33.64THB 52.99THB 72.342010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

AOT-R returns

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

PeriodReturn
1 month-4.9%
3 months+23.7%
6 months+23.7%
Year to date+55.6%
1 year+59.4%
3 years-8.6%
5 years+75.8%
10 years+75.8%
Since Dec 28, 2007+14.9%
Compound annual growth, 18.8 years+0.7%

AOT-R records

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

All time high close
THB 73.04 on Dec 30, 2022
All time low close
THB 14.29 on Mar 3, 2009
52 week high
THB 66.75 on Aug 25, 2026
52 week low
THB 38.45 on Oct 15, 2025
Deepest drawdown
-74.2% from Feb 18, 2008 to Mar 3, 2009, recovered Jul 7, 2022
Best single session
+91.0% on Jul 7, 2022
Worst single session
-24.9% on Jul 1, 2025
Volatility, 1 year annualised
44.1%
Sessions closing higher, 1 year
15%
Best calendar year
2022, +107%
Worst calendar year
2008, -65%

AOT-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 39.97THB 66.75THB 39.97THB 62.17+55.6%588M186
2025THB 58.79THB 58.79THB 28.90THB 39.97-32.0%754.6M242
2024THB 68.38THB 68.38THB 57.55THB 58.79-14.0%79.4M243
2023THB 73.04THB 73.13THB 63.51THB 68.38-6.4%402.5M243
2022THB 67.55THB 73.37THB 66.15THB 73.04+106.5%636M118
2013THB 35.36THB 35.36THB 35.36THB 35.360.0%011
2012THB 35.19THB 35.36THB 35.19THB 35.36+0.5%0245
2011THB 35.11THB 35.19THB 35.11THB 35.19+0.2%0244
2010THB 35.06THB 35.11THB 35.06THB 35.11+0.1%0244
2009THB 19.15THB 36.21THB 14.10THB 35.06+83.0%280.1M245
2008THB 54.09THB 56.44THB 14.49THB 19.15-64.6%254.1M247
2007THB 53.62THB 55.50THB 53.62THB 54.09n/a612.9K1

AOT-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 62.17-4.9%
August 2026THB 65.39+30.1%
July 2026THB 50.270.0%
June 2026THB 50.270.0%
May 2026THB 50.270.0%
April 2026THB 50.270.0%
March 2026THB 50.27-6.6%
February 2026THB 53.83+3.6%
January 2026THB 51.93+29.9%
December 2025THB 39.97+2.1%
November 2025THB 39.160.0%
October 2025THB 39.16+0.7%

About the AOT-R data

Daily bars. 2,269 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 28, 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/AOT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • ANAN-R Ananda Development Public Company Limited
  • ANI Asia Network International Public Company Limited
  • ANTA13 ANTA Sports Products Limited
  • AOT 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
  • APCO-R Asian Phytoceuticals Public Company Limited

Common questions

AOT-R share price history

Start with any symbol.

Start free