Airports Of Thailand PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 57.000 | 57.500 | 56.750 | 57.000 | 55.406 | 10,832,520 |
| 2024-07-24 | 57.500 | 58.000 | 57.250 | 57.500 | 55.892 | 7,849,818 |
| 2024-07-23 | 58.000 | 58.250 | 57.500 | 57.750 | 56.135 | 15,418,070 |
| 2024-07-19 | 58.750 | 59.000 | 58.250 | 58.250 | 56.621 | 13,343,710 |
| 2024-07-18 | 58.000 | 58.750 | 57.750 | 58.500 | 56.864 | 13,760,270 |
| 2024-07-17 | 58.000 | 58.500 | 57.500 | 57.500 | 55.892 | 15,391,600 |
| 2024-07-16 | 58.500 | 58.750 | 58.250 | 58.250 | 56.621 | 7,551,722 |
| 2024-07-15 | 58.750 | 58.750 | 58.250 | 58.750 | 57.107 | 10,201,920 |
| 2024-07-12 | 58.750 | 59.000 | 58.500 | 58.750 | 57.107 | 11,544,450 |
| 2024-07-11 | 58.500 | 59.000 | 58.000 | 58.500 | 56.864 | 18,008,381 |
| 2024-07-10 | 57.250 | 58.500 | 56.750 | 58.250 | 56.621 | 42,371,449 |
| 2024-07-09 | 57.250 | 57.250 | 56.500 | 57.250 | 55.649 | 13,302,600 |
| 2024-07-08 | 56.500 | 57.250 | 56.250 | 57.250 | 55.649 | 19,206,721 |
| 2024-07-05 | 56.750 | 57.000 | 56.250 | 56.500 | 54.920 | 9,311,120 |
| 2024-07-04 | 56.750 | 57.250 | 56.750 | 56.750 | 55.163 | 34,123,887 |
| 2024-07-03 | 56.000 | 56.500 | 55.750 | 56.250 | 54.677 | 12,578,870 |
| 2024-07-02 | 56.500 | 56.750 | 55.750 | 55.750 | 54.191 | 35,353,199 |
| 2024-07-01 | 57.500 | 57.750 | 56.500 | 56.750 | 55.163 | 20,229,891 |
| 2024-06-28 | 58.000 | 58.250 | 56.500 | 57.750 | 56.135 | 49,391,328 |
| 2024-06-27 | 58.500 | 58.500 | 58.000 | 58.250 | 56.621 | 13,907,530 |
| 2024-06-26 | 58.000 | 58.750 | 58.000 | 58.750 | 57.107 | 22,207,949 |
| 2024-06-25 | 59.000 | 59.500 | 58.000 | 58.000 | 56.378 | 52,939,770 |
| 2024-06-24 | 58.750 | 58.750 | 56.750 | 58.500 | 56.864 | 77,464,711 |
| 2024-06-21 | 61.000 | 61.000 | 60.250 | 60.250 | 58.565 | 26,420,439 |
| 2024-06-20 | 61.500 | 61.500 | 60.000 | 60.750 | 59.051 | 23,351,801 |
| 2024-06-19 | 61.000 | 61.500 | 60.500 | 61.500 | 59.780 | 29,533,539 |
| 2024-06-18 | 60.750 | 61.750 | 60.500 | 60.750 | 59.051 | 20,789,971 |
| 2024-06-17 | 60.000 | 60.500 | 59.250 | 60.500 | 58.808 | 18,978,529 |
| 2024-06-14 | 60.000 | 60.750 | 60.000 | 60.000 | 58.322 | 19,691,359 |
| 2024-06-13 | 59.750 | 60.500 | 59.500 | 60.000 | 58.322 | 26,254,990 |
| 2024-06-12 | 60.000 | 60.250 | 59.000 | 59.500 | 57.836 | 52,796,953 |
| 2024-06-11 | 60.500 | 60.750 | 60.000 | 60.250 | 58.565 | 25,914,279 |
| 2024-06-10 | 61.500 | 61.500 | 60.250 | 60.750 | 59.051 | 22,462,779 |
| 2024-06-07 | 61.500 | 62.250 | 60.750 | 61.750 | 60.023 | 42,209,406 |
| 2024-06-06 | 63.250 | 63.500 | 61.500 | 61.750 | 60.023 | 47,864,660 |
| 2024-06-05 | 64.000 | 64.500 | 63.250 | 63.250 | 61.481 | 19,597,029 |
| 2024-06-04 | 65.000 | 65.000 | 63.750 | 64.000 | 62.210 | 17,525,119 |
| 2024-05-31 | 64.250 | 65.000 | 64.000 | 65.000 | 63.182 | 38,053,059 |
| 2024-05-30 | 63.500 | 64.250 | 63.250 | 64.000 | 62.210 | 16,430,619 |
| 2024-05-29 | 64.750 | 64.750 | 63.500 | 63.500 | 61.724 | 25,324,391 |
| 2024-05-28 | 65.500 | 65.750 | 64.250 | 64.750 | 62.939 | 19,474,561 |
| 2024-05-27 | 65.500 | 65.750 | 65.250 | 65.500 | 63.668 | 7,233,803 |
| 2024-05-24 | 65.250 | 65.500 | 65.000 | 65.250 | 63.425 | 15,440,650 |
| 2024-05-23 | 66.000 | 66.250 | 65.250 | 65.500 | 63.668 | 10,060,770 |
| 2024-05-21 | 65.750 | 66.250 | 65.500 | 66.000 | 64.154 | 18,088,770 |
| 2024-05-20 | 67.000 | 67.000 | 65.500 | 65.750 | 63.911 | 29,470,900 |
| 2024-05-17 | 66.250 | 67.250 | 66.000 | 67.000 | 65.126 | 14,919,470 |
| 2024-05-16 | 67.000 | 67.250 | 65.750 | 66.000 | 64.154 | 16,773,221 |
| 2024-05-15 | 67.000 | 67.500 | 67.000 | 67.000 | 65.126 | 25,208,320 |
| 2024-05-14 | 67.000 | 67.500 | 66.750 | 67.000 | 65.126 | 18,015,971 |
| 2024-05-13 | 66.500 | 67.000 | 66.500 | 66.750 | 64.883 | 14,305,100 |
| 2024-05-10 | 66.000 | 66.500 | 65.750 | 66.500 | 64.640 | 14,051,560 |
| 2024-05-09 | 65.250 | 66.000 | 65.250 | 65.750 | 63.911 | 15,299,440 |
| 2024-05-08 | 65.750 | 65.750 | 65.000 | 65.250 | 63.425 | 17,091,391 |
| 2024-05-07 | 65.750 | 66.500 | 65.750 | 65.750 | 63.911 | 16,716,770 |
| 2024-05-03 | 65.500 | 66.000 | 65.500 | 65.750 | 63.911 | 28,812,320 |
| 2024-05-02 | 65.000 | 65.750 | 64.500 | 65.500 | 63.668 | 12,907,680 |
| 2024-04-30 | 64.750 | 65.500 | 64.500 | 65.250 | 63.425 | 19,237,070 |
| 2024-04-29 | 64.250 | 64.750 | 64.000 | 64.250 | 62.453 | 11,998,270 |
| 2024-04-26 | 64.250 | 64.500 | 63.500 | 64.000 | 62.210 | 17,326,529 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-11 | 0.8100 THB |
| 2024-12-04 | 0.7900 THB |
| 2023-12-08 | 0.3600 THB |
| 2020-12-08 | 0.1900 THB |
| 2019-12-12 | 1.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.