Airports Of Thailand PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	72.000	72.000	71.250	71.500	69.083	19,945,289
2023-07-27	71.250	71.500	70.750	71.250	68.841	27,917,000
2023-07-26	71.250	71.500	71.000	71.000	68.600	9,185,069
2023-07-25	71.250	71.250	70.750	70.750	68.358	11,790,130
2023-07-24	71.500	71.750	70.750	71.000	68.600	14,735,740
2023-07-21	70.500	72.000	70.500	71.750	69.324	18,172,270
2023-07-20	71.500	71.750	70.500	70.500	68.117	26,162,061
2023-07-19	71.500	72.000	71.000	71.750	69.324	24,371,350
2023-07-18	71.000	71.500	70.750	71.500	69.083	9,377,842
2023-07-17	70.250	71.000	70.000	71.000	68.600	8,901,565
2023-07-14	69.500	70.250	69.250	70.250	67.875	19,617,279
2023-07-13	70.500	70.750	69.250	69.250	66.909	50,642,609
2023-07-12	70.750	71.500	70.500	71.250	68.841	26,557,230
2023-07-11	71.000	71.250	70.500	70.750	68.358	11,656,490
2023-07-10	71.250	71.250	70.250	70.750	68.358	14,220,120
2023-07-07	70.500	71.250	70.250	71.250	68.841	10,223,190
2023-07-06	71.500	71.750	70.750	71.000	68.600	18,548,410
2023-07-05	71.750	72.250	71.750	71.750	69.324	10,831,340
2023-07-04	71.500	72.000	71.250	71.750	69.324	12,739,470
2023-07-03	72.000	72.250	71.500	71.750	69.324	6,768,346
2023-06-30	71.250	72.250	71.250	72.000	69.566	14,149,670
2023-06-29	71.500	72.000	71.000	71.250	68.841	16,326,130
2023-06-28	71.750	72.000	71.250	71.250	68.841	11,393,640
2023-06-27	71.750	72.000	71.500	71.500	69.083	17,985,320
2023-06-26	71.750	72.000	71.250	71.750	69.324	15,676,720
2023-06-23	72.250	72.250	71.500	71.500	69.083	13,586,200
2023-06-22	72.750	72.750	72.000	72.250	69.808	15,201,000
2023-06-21	72.500	73.000	72.000	72.500	70.049	19,689,619
2023-06-20	72.250	72.750	72.000	72.250	69.808	19,705,859
2023-06-19	71.500	72.000	71.250	71.500	69.083	10,801,470
2023-06-16	71.750	72.000	70.750	71.250	68.841	19,794,260
2023-06-15	71.500	72.000	71.250	71.500	69.083	10,429,720
2023-06-14	72.000	72.250	71.500	71.500	69.083	10,988,570
2023-06-13	72.000	72.500	71.750	71.750	69.324	12,916,600
2023-06-12	72.000	72.500	71.500	71.750	69.324	13,068,210
2023-06-09	71.250	72.250	71.000	72.250	69.808	17,940,961
2023-06-08	70.250	71.250	70.250	71.250	68.841	13,904,220
2023-06-07	70.250	70.500	69.750	70.500	68.117	16,973,680
2023-06-06	70.000	70.500	69.750	70.250	67.875	12,308,220
2023-06-02	71.000	71.250	70.750	70.750	68.358	19,024,750
2023-06-01	70.750	71.250	70.500	70.750	68.358	16,378,590
2023-05-31	70.500	71.000	70.000	70.750	68.358	43,522,352
2023-05-30	70.500	71.000	70.250	70.750	68.358	21,166,420
2023-05-29	70.000	70.500	70.000	70.500	68.117	10,738,740
2023-05-26	70.000	70.500	70.000	70.000	67.634	17,070,131
2023-05-25	70.500	70.750	70.000	70.250	67.875	17,983,471
2023-05-24	70.500	71.000	70.250	70.750	68.358	16,321,690
2023-05-23	71.500	71.750	70.250	70.500	68.117	38,249,441
2023-05-22	69.750	72.250	69.000	72.000	69.566	30,827,480
2023-05-19	71.500	71.500	70.250	70.250	67.875	29,986,199
2023-05-18	72.000	72.500	71.500	71.500	69.083	25,320,240
2023-05-17	72.000	72.250	71.000	72.000	69.566	48,477,879
2023-05-16	73.250	73.500	72.000	72.000	69.566	32,810,852
2023-05-15	73.750	73.750	73.000	73.250	70.774	37,639,520
2023-05-12	73.500	73.750	73.000	73.250	70.774	23,390,119
2023-05-11	73.500	74.000	73.250	73.500	71.015	19,464,369
2023-05-10	73.500	73.750	73.000	73.750	71.257	20,377,789
2023-05-09	73.750	74.250	73.250	73.250	70.774	40,508,352
2023-05-08	73.500	73.750	73.500	73.750	71.257	24,908,400
2023-05-03	73.500	73.750	73.000	73.250	70.774	16,660,730

← NewerPage 14 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.