Airports Of Thailand PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	66.500	67.250	66.250	67.000	64.735	11,317,930
2023-10-26	66.250	66.750	66.000	66.000	63.769	12,361,680
2023-10-25	66.250	67.000	66.000	66.750	64.493	15,357,190
2023-10-24	66.500	67.000	65.500	65.750	63.527	26,438,439
2023-10-20	67.500	67.750	66.750	66.750	64.493	15,915,380
2023-10-19	68.000	68.250	67.500	68.000	65.701	14,825,630
2023-10-18	68.000	68.750	68.000	68.750	66.426	12,966,810
2023-10-17	67.250	68.750	67.250	68.250	65.943	24,976,641
2023-10-16	68.250	68.500	66.500	66.750	64.493	42,702,793
2023-10-12	68.750	69.000	68.250	68.500	66.184	14,006,560
2023-10-11	68.500	69.250	67.750	68.750	66.426	28,075,770
2023-10-10	69.000	69.250	68.500	68.500	66.184	8,882,742
2023-10-09	68.750	69.000	68.500	68.750	66.426	12,971,950
2023-10-06	69.000	69.250	68.750	68.750	66.426	19,590,170
2023-10-05	68.500	69.250	68.000	69.250	66.909	25,427,010
2023-10-04	68.000	69.000	67.500	68.500	66.184	62,347,160
2023-10-03	69.750	70.250	69.500	70.000	67.634	20,261,311
2023-10-02	69.750	70.750	69.750	70.500	68.117	16,527,350
2023-09-29	70.000	71.000	69.750	69.750	67.392	32,606,131
2023-09-28	69.500	70.500	69.250	69.250	66.909	28,277,779
2023-09-27	69.250	69.500	69.000	69.500	67.151	18,800,070
2023-09-26	69.500	69.750	69.000	69.000	66.667	21,232,240
2023-09-25	70.500	70.500	69.500	69.500	67.151	25,407,730
2023-09-22	70.000	70.750	69.750	70.250	67.875	17,755,420
2023-09-21	69.500	70.500	69.250	70.000	67.634	17,096,641
2023-09-20	70.500	70.500	69.500	69.750	67.392	33,323,520
2023-09-19	71.000	71.250	70.250	70.250	67.875	13,997,130
2023-09-18	71.250	71.250	70.500	70.750	68.358	15,823,760
2023-09-15	71.750	71.750	71.000	71.250	68.841	20,750,850
2023-09-14	71.250	71.500	70.750	71.500	69.083	9,560,217
2023-09-13	71.500	71.500	71.000	71.250	68.841	13,280,430
2023-09-12	71.500	71.750	71.250	71.250	68.841	7,322,782
2023-09-11	71.000	71.500	70.500	71.250	68.841	17,444,230
2023-09-08	71.750	72.000	71.000	71.000	68.600	19,607,260
2023-09-07	71.750	72.250	71.500	71.750	69.324	12,745,680
2023-09-06	72.000	72.250	71.250	71.750	69.324	18,360,080
2023-09-05	72.000	72.250	71.750	72.000	69.566	10,492,230
2023-09-04	72.750	73.000	72.000	72.000	69.566	17,583,350
2023-09-01	72.750	73.000	72.250	72.750	70.291	13,649,840
2023-08-31	72.750	73.250	72.500	72.500	70.049	26,455,100
2023-08-30	73.000	73.250	72.750	73.250	70.774	22,040,529
2023-08-29	72.000	73.500	72.000	73.250	70.774	47,292,000
2023-08-28	72.000	72.500	71.750	72.000	69.566	15,818,370
2023-08-25	71.750	72.000	71.250	71.500	69.083	17,256,801
2023-08-24	72.000	72.500	71.750	72.000	69.566	21,931,529
2023-08-23	71.000	72.000	71.000	71.750	69.324	17,388,320
2023-08-22	70.500	71.250	70.500	70.750	68.358	15,882,960
2023-08-21	70.750	71.000	70.250	70.500	68.117	9,418,758
2023-08-18	70.500	70.750	70.000	70.750	68.358	16,990,850
2023-08-17	70.000	71.000	69.750	70.750	68.358	12,717,270
2023-08-16	70.500	71.000	70.000	70.250	67.875	26,165,750
2023-08-15	71.500	71.500	70.500	70.750	68.358	14,587,010
2023-08-11	71.000	71.250	70.500	71.250	68.841	12,586,450
2023-08-10	70.000	71.000	69.500	71.000	68.600	18,180,029
2023-08-09	70.250	70.500	70.000	70.000	67.634	13,980,230
2023-08-08	70.750	71.000	70.000	70.000	67.634	13,201,430
2023-08-07	70.750	71.500	70.250	70.750	68.358	20,788,600
2023-08-04	70.750	71.000	70.500	70.750	68.358	9,470,563
2023-08-03	71.000	71.250	70.500	70.500	68.117	12,513,250
2023-08-02	71.500	71.750	71.000	71.500	69.083	12,570,730

← NewerPage 13 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.