Airports Of Thailand PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	73.250	73.750	73.000	73.500	71.015	12,688,250
2023-04-28	73.000	73.250	72.750	73.250	70.774	15,295,290
2023-04-27	73.250	73.500	72.750	73.000	70.532	12,732,290
2023-04-26	72.500	73.000	72.500	73.000	70.532	10,924,020
2023-04-25	72.500	72.750	72.250	72.250	69.808	15,141,130
2023-04-24	72.000	72.750	72.000	72.750	70.291	13,050,470
2023-04-21	72.250	72.500	71.500	72.250	69.808	15,866,320
2023-04-20	72.250	72.750	72.000	72.250	69.808	17,551,449
2023-04-19	72.500	73.250	72.250	72.500	70.049	27,122,439
2023-04-18	72.750	73.000	72.250	72.500	70.049	15,653,270
2023-04-17	72.500	72.750	71.500	72.750	70.291	19,219,500
2023-04-12	72.500	72.750	71.750	72.500	70.049	22,779,900
2023-04-11	72.750	72.750	71.750	72.750	70.291	16,372,050
2023-04-10	72.000	72.750	71.500	72.500	70.049	9,798,796
2023-04-07	71.750	72.500	71.750	72.000	69.566	11,924,540
2023-04-05	71.750	72.000	71.250	71.750	69.324	12,288,240
2023-04-04	72.250	72.500	71.750	71.750	69.324	19,825,449
2023-04-03	71.250	72.000	71.000	71.500	69.083	14,132,940
2023-03-31	71.000	71.500	70.750	71.000	68.600	12,876,200
2023-03-30	72.000	72.250	71.000	71.000	68.600	16,099,910
2023-03-29	72.000	72.250	71.750	71.750	69.324	9,648,588
2023-03-28	72.000	72.000	71.250	71.750	69.324	12,681,700
2023-03-27	72.000	72.250	71.500	71.750	69.324	6,788,209
2023-03-24	72.000	72.750	71.750	72.000	69.566	17,540,930
2023-03-23	71.250	72.500	71.000	71.750	69.324	13,261,740
2023-03-22	70.500	71.500	70.250	71.250	68.841	16,097,590
2023-03-21	70.250	70.750	70.000	70.250	67.875	20,083,449
2023-03-20	70.500	70.750	69.500	70.000	67.634	16,530,971
2023-03-17	71.000	71.250	70.000	70.500	68.117	19,456,510
2023-03-16	70.000	70.750	69.500	70.500	68.117	30,130,539
2023-03-15	67.750	71.250	67.500	70.750	68.358	53,422,660
2023-03-14	66.000	67.500	66.000	66.250	64.010	49,727,520
2023-03-13	68.750	69.000	67.500	67.750	65.460	40,575,039
2023-03-10	69.000	69.250	68.500	68.500	66.184	19,360,230
2023-03-09	70.250	70.250	69.500	69.500	67.151	21,399,641
2023-03-08	69.250	70.000	69.000	69.750	67.392	32,814,410
2023-03-07	70.750	71.000	69.750	69.750	67.392	26,164,170
2023-03-03	71.500	71.500	70.250	70.500	68.117	25,367,510
2023-03-02	72.500	72.500	71.250	71.750	69.324	34,605,320
2023-03-01	73.000	73.500	72.500	72.500	70.049	13,912,340
2023-02-28	72.500	72.750	72.250	72.750	70.291	19,708,080
2023-02-27	72.250	72.750	72.000	72.250	69.808	12,782,600
2023-02-24	72.500	72.750	72.250	72.500	70.049	6,912,376
2023-02-23	72.000	72.500	71.750	72.500	70.049	14,470,420
2023-02-22	72.750	73.000	72.000	72.000	69.566	14,928,310
2023-02-21	73.000	73.250	72.500	73.000	70.532	11,169,710
2023-02-20	72.500	73.000	72.500	73.000	70.532	8,522,992
2023-02-17	72.500	72.750	72.000	72.500	70.049	12,608,460
2023-02-16	73.000	73.250	72.750	72.750	70.291	8,972,560
2023-02-15	72.000	73.000	71.750	73.000	70.532	18,114,750
2023-02-14	72.500	72.750	71.500	71.750	69.324	44,075,230
2023-02-13	72.750	73.000	72.500	72.750	70.291	22,573,369
2023-02-10	73.250	73.500	73.000	73.000	70.532	14,762,910
2023-02-09	73.750	73.750	73.250	73.500	71.015	13,509,780
2023-02-08	73.500	74.250	73.250	74.000	71.498	20,316,381
2023-02-07	73.500	74.000	73.250	73.500	71.015	19,882,881
2023-02-06	74.000	74.250	73.750	73.750	71.257	9,965,758
2023-02-03	74.000	74.250	73.750	73.750	71.257	26,206,971
2023-02-02	74.500	74.750	74.500	74.500	71.981	15,624,960
2023-02-01	74.750	74.750	74.000	74.750	72.223	16,639,971

← NewerPage 15 of 21 · 1,212 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.