Airports Of Thailand PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64.250 | 64.500 | 64.000 | 64.250 | 62.453 | 11,023,880 |
| 2024-04-24 | 65.250 | 65.250 | 64.250 | 64.750 | 62.939 | 12,328,140 |
| 2024-04-23 | 65.000 | 65.250 | 64.500 | 65.000 | 63.182 | 13,364,100 |
| 2024-04-22 | 63.750 | 65.000 | 63.750 | 65.000 | 63.182 | 13,913,890 |
| 2024-04-19 | 64.750 | 65.000 | 63.000 | 63.000 | 61.238 | 35,138,141 |
| 2024-04-18 | 65.750 | 66.000 | 65.000 | 65.500 | 63.668 | 15,154,540 |
| 2024-04-17 | 66.000 | 66.250 | 65.000 | 65.500 | 63.668 | 23,734,910 |
| 2024-04-11 | 67.250 | 67.250 | 66.500 | 66.750 | 64.883 | 15,842,150 |
| 2024-04-10 | 67.000 | 67.500 | 66.750 | 67.250 | 65.369 | 16,133,190 |
| 2024-04-09 | 65.750 | 67.000 | 65.500 | 67.000 | 65.126 | 24,403,461 |
| 2024-04-05 | 65.500 | 66.000 | 65.500 | 65.500 | 63.668 | 6,650,270 |
| 2024-04-04 | 65.500 | 65.750 | 64.750 | 65.500 | 63.668 | 18,354,119 |
| 2024-04-03 | 65.500 | 65.750 | 65.000 | 65.250 | 63.425 | 11,975,470 |
| 2024-04-02 | 65.500 | 65.750 | 65.250 | 65.500 | 63.668 | 6,264,695 |
| 2024-04-01 | 65.500 | 65.750 | 65.250 | 65.500 | 63.668 | 3,573,019 |
| 2024-03-29 | 65.250 | 65.500 | 65.000 | 65.500 | 63.668 | 9,778,337 |
| 2024-03-28 | 65.500 | 65.750 | 65.000 | 65.250 | 63.425 | 13,397,470 |
| 2024-03-27 | 64.500 | 65.750 | 64.250 | 65.500 | 63.668 | 13,564,470 |
| 2024-03-26 | 65.250 | 65.250 | 64.500 | 64.500 | 62.696 | 20,078,840 |
| 2024-03-25 | 65.250 | 65.750 | 65.000 | 65.000 | 63.182 | 5,382,030 |
| 2024-03-22 | 65.500 | 66.250 | 65.250 | 65.250 | 63.425 | 14,918,300 |
| 2024-03-21 | 66.250 | 66.250 | 65.500 | 65.750 | 63.911 | 16,646,311 |
| 2024-03-20 | 65.000 | 66.250 | 65.000 | 65.500 | 63.668 | 13,864,220 |
| 2024-03-19 | 66.000 | 66.250 | 64.750 | 65.000 | 63.182 | 20,389,090 |
| 2024-03-18 | 66.500 | 66.750 | 66.000 | 66.000 | 64.154 | 15,513,230 |
| 2024-03-15 | 66.500 | 67.000 | 66.000 | 66.500 | 64.640 | 25,288,221 |
| 2024-03-14 | 66.000 | 67.000 | 66.000 | 66.500 | 64.640 | 20,095,920 |
| 2024-03-13 | 65.500 | 66.500 | 65.500 | 66.000 | 64.154 | 18,397,801 |
| 2024-03-12 | 65.500 | 66.000 | 65.250 | 65.500 | 63.668 | 7,807,932 |
| 2024-03-11 | 66.000 | 66.000 | 65.250 | 65.500 | 63.668 | 11,407,260 |
| 2024-03-08 | 65.000 | 66.500 | 65.000 | 66.500 | 64.640 | 29,020,850 |
| 2024-03-07 | 65.000 | 65.250 | 64.250 | 65.000 | 63.182 | 9,616,365 |
| 2024-03-06 | 64.250 | 65.250 | 64.250 | 64.750 | 62.939 | 11,718,490 |
| 2024-03-05 | 64.500 | 64.750 | 64.000 | 64.250 | 62.453 | 12,843,810 |
| 2024-03-04 | 66.750 | 67.000 | 64.750 | 64.750 | 62.939 | 28,188,820 |
| 2024-03-01 | 63.500 | 65.750 | 63.500 | 65.500 | 63.668 | 46,737,969 |
| 2024-02-29 | 64.000 | 64.250 | 63.000 | 63.500 | 61.724 | 31,266,029 |
| 2024-02-28 | 64.500 | 64.750 | 63.500 | 63.750 | 61.967 | 17,606,301 |
| 2024-02-27 | 64.250 | 64.500 | 64.000 | 64.500 | 62.696 | 17,142,230 |
| 2024-02-23 | 64.250 | 64.750 | 64.000 | 64.500 | 62.696 | 14,192,000 |
| 2024-02-22 | 64.000 | 65.000 | 63.750 | 64.250 | 62.453 | 25,138,949 |
| 2024-02-21 | 63.000 | 63.750 | 62.750 | 63.500 | 61.724 | 20,237,279 |
| 2024-02-20 | 63.250 | 63.250 | 62.500 | 63.250 | 61.481 | 12,283,030 |
| 2024-02-19 | 63.250 | 63.250 | 63.000 | 63.250 | 61.481 | 13,016,070 |
| 2024-02-16 | 63.750 | 64.000 | 62.750 | 63.250 | 61.481 | 18,616,430 |
| 2024-02-15 | 63.250 | 64.000 | 63.000 | 63.500 | 61.724 | 21,628,340 |
| 2024-02-14 | 63.250 | 63.750 | 62.750 | 63.250 | 61.481 | 18,229,840 |
| 2024-02-13 | 64.000 | 64.250 | 63.250 | 63.250 | 61.481 | 32,590,029 |
| 2024-02-12 | 64.750 | 65.250 | 64.500 | 65.250 | 63.425 | 27,809,859 |
| 2024-02-09 | 64.250 | 65.000 | 64.000 | 64.500 | 62.696 | 13,539,720 |
| 2024-02-08 | 64.500 | 64.750 | 64.250 | 64.250 | 62.453 | 13,461,290 |
| 2024-02-07 | 64.750 | 65.000 | 63.750 | 64.500 | 62.696 | 18,385,971 |
| 2024-02-06 | 64.250 | 65.250 | 64.250 | 64.500 | 62.696 | 53,277,121 |
| 2024-02-05 | 62.750 | 64.000 | 62.250 | 63.750 | 61.967 | 36,591,102 |
| 2024-02-02 | 62.250 | 63.000 | 62.250 | 62.750 | 60.995 | 32,399,230 |
| 2024-02-01 | 60.000 | 62.000 | 59.750 | 61.750 | 60.023 | 49,756,059 |
| 2024-01-31 | 60.500 | 61.250 | 59.500 | 59.750 | 58.079 | 37,116,262 |
| 2024-01-30 | 60.750 | 60.750 | 60.000 | 60.500 | 58.808 | 21,474,711 |
| 2024-01-29 | 60.000 | 61.000 | 59.750 | 60.750 | 59.051 | 38,430,711 |
| 2024-01-26 | 59.500 | 60.000 | 59.000 | 59.500 | 57.836 | 21,504,039 |
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.