Airports Of Thailand PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	74.750	75.000	74.250	74.500	71.981	20,809,600
2022-11-03	74.750	74.750	74.000	74.500	71.981	13,796,160
2022-11-02	74.500	75.000	74.250	74.750	72.223	30,706,320
2022-11-01	74.000	74.500	73.500	74.250	71.740	18,688,609
2022-10-31	73.750	74.000	73.500	74.000	71.498	11,011,390
2022-10-28	73.500	74.000	73.000	73.500	71.015	17,926,131
2022-10-27	73.750	74.000	73.250	73.750	71.257	18,891,801
2022-10-26	74.000	74.000	73.500	73.750	71.257	17,062,430
2022-10-25	73.750	74.250	73.500	73.750	71.257	22,433,891
2022-10-21	72.750	73.500	72.500	73.500	71.015	16,760,279
2022-10-20	71.500	73.000	71.000	73.000	70.532	26,006,289
2022-10-19	72.500	72.500	71.500	72.000	69.566	12,560,020
2022-10-18	70.250	72.250	70.000	72.000	69.566	32,748,150
2022-10-17	71.000	71.250	70.000	70.250	67.875	41,596,711
2022-10-12	71.750	71.750	71.000	71.000	68.600	25,567,801
2022-10-11	72.250	72.500	71.500	71.500	69.083	23,328,391
2022-10-10	72.500	73.000	72.250	72.500	70.049	12,888,040
2022-10-07	72.500	73.000	72.250	73.000	70.532	12,382,750
2022-10-06	72.750	73.000	72.500	72.500	70.049	17,490,949
2022-10-05	72.500	72.750	72.000	72.250	69.808	16,634,820
2022-10-04	72.500	72.750	72.000	72.250	69.808	32,047,699
2022-10-03	72.750	73.000	71.500	71.750	69.324	43,997,129
2022-09-30	73.000	73.250	72.500	72.500	70.049	34,666,648
2022-09-29	73.000	74.250	73.000	73.000	70.532	37,130,660
2022-09-28	73.250	73.750	73.000	73.000	70.532	25,141,430
2022-09-27	73.250	73.750	72.750	73.500	71.015	21,284,900
2022-09-26	73.500	73.750	72.750	73.250	70.774	31,689,340
2022-09-23	73.500	75.250	73.500	73.750	71.257	61,254,738
2022-09-22	72.750	73.250	72.500	73.000	70.532	20,210,240
2022-09-21	73.000	73.500	72.750	73.000	70.532	12,901,640
2022-09-20	73.000	73.250	72.500	73.250	70.774	22,528,840
2022-09-19	73.000	73.250	72.500	73.000	70.532	16,038,000
2022-09-16	72.250	73.000	72.000	73.000	70.532	24,389,109
2022-09-15	73.000	73.250	72.500	72.500	70.049	22,781,301
2022-09-14	72.750	73.250	72.750	73.250	70.774	12,824,390
2022-09-13	72.750	73.500	72.500	73.250	70.774	17,205,100
2022-09-12	72.750	73.500	72.500	72.750	70.291	28,113,939
2022-09-09	72.000	72.500	72.000	72.500	70.049	14,430,520
2022-09-08	72.500	72.500	71.750	72.000	69.566	10,802,980
2022-09-07	72.250	72.500	71.500	72.250	69.808	21,478,000
2022-09-06	72.500	72.500	71.750	72.000	69.566	13,695,070
2022-09-05	72.250	72.500	71.500	72.250	69.808	17,589,689
2022-09-02	72.000	72.750	72.000	72.250	69.808	10,780,080
2022-09-01	72.250	72.500	71.750	72.000	69.566	13,543,560
2022-08-31	72.000	72.750	71.750	72.750	70.291	30,908,699
2022-08-30	71.250	72.500	71.250	72.500	70.049	16,618,420
2022-08-29	71.750	72.000	70.750	71.250	68.841	27,344,500
2022-08-26	72.500	72.750	71.750	72.250	69.808	26,336,490
2022-08-25	71.500	72.750	71.500	72.500	70.049	33,372,422
2022-08-24	71.250	72.000	71.000	71.500	69.083	20,876,650
2022-08-23	71.250	72.000	71.000	71.500	69.083	19,199,029
2022-08-22	71.750	72.000	71.000	71.250	68.841	11,826,980
2022-08-19	72.000	72.250	71.750	72.000	69.566	18,629,869
2022-08-18	72.000	72.250	71.250	72.000	69.566	19,340,900
2022-08-17	71.250	72.000	71.000	72.000	69.566	21,931,689
2022-08-16	72.250	72.500	70.750	71.500	69.083	65,785,570
2022-08-15	72.500	72.750	72.000	72.500	70.049	23,872,010
2022-08-11	72.000	72.500	72.000	72.500	70.049	17,369,680
2022-08-10	71.750	72.250	71.500	72.000	69.566	31,802,471
2022-08-09	72.000	73.000	71.500	71.750	69.324	38,612,980

← NewerPage 17 of 21 · 1,213 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.