Airports Of Thailand PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	59.750	60.000	59.000	59.750	58.079	27,935,881
2024-01-24	59.250	60.500	58.750	60.250	58.565	32,977,539
2024-01-23	59.500	60.250	58.750	59.250	57.593	41,491,398
2024-01-22	61.000	61.250	60.000	60.000	58.322	23,860,641
2024-01-19	61.750	62.000	60.750	60.750	59.051	16,239,810
2024-01-18	61.250	61.750	60.500	61.500	59.780	36,517,980
2024-01-17	63.000	63.000	61.250	61.250	59.537	35,753,754
2024-01-16	62.750	63.250	62.500	63.000	61.238	22,856,461
2024-01-15	63.000	63.500	62.250	62.500	60.752	28,533,760
2024-01-12	62.750	63.250	62.750	63.000	61.238	15,130,450
2024-01-11	63.250	63.250	62.250	62.500	60.752	20,134,631
2024-01-10	62.750	63.250	62.500	63.000	61.238	18,663,699
2024-01-09	63.500	63.750	62.750	62.750	60.995	13,946,290
2024-01-08	63.750	63.750	62.750	63.000	61.238	22,085,340
2024-01-05	64.000	64.250	63.000	63.500	61.724	41,948,809
2024-01-04	62.750	64.000	62.750	64.000	62.210	37,903,980
2024-01-03	62.250	63.000	62.000	62.500	60.752	40,511,262
2024-01-02	60.000	62.250	59.750	62.250	60.509	52,184,887
2023-12-28	60.000	60.500	59.500	59.750	58.079	34,315,672
2023-12-27	59.750	60.750	59.500	60.250	58.565	31,035,570
2023-12-26	60.250	60.750	59.750	60.000	58.322	21,685,330
2023-12-25	60.250	60.750	60.250	60.500	58.808	7,281,283
2023-12-22	60.750	61.000	60.000	60.250	58.565	21,704,600
2023-12-21	59.250	61.000	59.000	60.500	58.808	24,755,260
2023-12-20	60.500	60.500	59.250	59.500	57.836	49,099,328
2023-12-19	60.500	60.750	60.000	60.250	58.565	15,028,980
2023-12-18	60.500	60.750	60.000	60.750	59.051	30,314,900
2023-12-15	60.000	61.750	60.000	61.000	59.294	46,826,047
2023-12-14	59.250	59.750	59.000	59.750	58.079	17,742,971
2023-12-13	59.750	59.750	58.750	59.000	57.350	21,967,480
2023-12-12	60.000	60.000	59.250	59.500	57.836	14,890,680
2023-12-08	60.000	60.250	59.750	60.000	58.322	20,027,570
2023-12-07	60.000	60.250	59.000	60.000	57.972	29,305,641
2023-12-06	60.250	60.500	59.500	60.000	57.972	28,945,859
2023-12-04	58.750	60.500	58.500	60.000	57.972	34,554,406
2023-12-01	59.250	59.500	58.000	58.500	56.522	55,345,246
2023-11-30	59.500	60.000	59.000	59.500	57.489	59,003,594
2023-11-29	60.250	60.750	59.000	59.000	57.005	108,768,000
2023-11-28	61.500	61.750	60.250	60.500	58.455	56,616,609
2023-11-27	61.750	62.000	60.500	61.000	58.938	64,831,711
2023-11-24	62.750	63.500	62.000	62.500	60.387	62,501,406
2023-11-23	66.000	66.000	61.500	62.250	60.146	185,556,000
2023-11-22	67.250	67.500	65.750	66.000	63.769	50,871,832
2023-11-21	69.000	69.000	67.000	67.250	64.977	55,214,871
2023-11-20	69.000	69.250	68.500	69.000	66.667	10,868,520
2023-11-17	68.250	69.250	68.250	69.000	66.667	14,365,780
2023-11-16	68.500	68.750	68.000	68.750	66.426	7,096,716
2023-11-15	68.500	68.750	68.000	68.500	66.184	13,181,960
2023-11-14	68.000	68.500	67.750	68.250	65.943	9,535,883
2023-11-13	67.500	67.750	67.000	67.750	65.460	13,509,860
2023-11-10	68.500	68.750	67.500	67.500	65.218	21,474,949
2023-11-09	69.000	69.250	68.250	69.000	66.667	10,482,190
2023-11-08	68.750	69.000	68.500	68.750	66.426	7,122,946
2023-11-07	68.500	69.250	68.250	68.500	66.184	11,648,620
2023-11-06	69.250	69.250	68.500	68.500	66.184	13,882,080
2023-11-03	68.750	69.000	68.500	68.750	66.426	8,119,612
2023-11-02	67.250	68.500	67.000	68.500	66.184	13,130,820
2023-11-01	66.500	67.000	66.000	66.750	64.493	15,376,380
2023-10-31	67.000	67.250	66.250	66.750	64.493	8,772,702
2023-10-30	66.750	67.250	66.500	67.250	64.977	10,177,450

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.