Airports Of Thailand PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 72.000 | 72.000 | 71.250 | 72.000 | 69.566 | 18,322,199 |
| 2022-08-05 | 71.750 | 71.750 | 71.000 | 71.750 | 69.324 | 21,972,660 |
| 2022-08-04 | 70.750 | 71.750 | 70.500 | 71.250 | 68.841 | 31,198,250 |
| 2022-08-03 | 70.500 | 70.750 | 70.000 | 70.750 | 68.358 | 11,362,240 |
| 2022-08-02 | 70.750 | 71.000 | 70.250 | 70.500 | 68.117 | 15,957,640 |
| 2022-08-01 | 70.000 | 71.000 | 69.750 | 71.000 | 68.600 | 26,868,180 |
| 2022-07-27 | 69.500 | 70.250 | 69.250 | 70.250 | 67.875 | 17,454,010 |
| 2022-07-26 | 69.250 | 69.500 | 68.750 | 69.250 | 66.909 | 25,608,660 |
| 2022-07-25 | 69.750 | 70.000 | 69.250 | 69.500 | 67.151 | 11,986,710 |
| 2022-07-22 | 69.500 | 70.000 | 69.250 | 70.000 | 67.634 | 12,093,470 |
| 2022-07-21 | 70.250 | 70.250 | 69.250 | 69.500 | 67.151 | 14,113,450 |
| 2022-07-20 | 69.750 | 70.000 | 69.000 | 70.000 | 67.634 | 26,549,830 |
| 2022-07-19 | 70.250 | 70.250 | 69.250 | 69.500 | 67.151 | 13,544,920 |
| 2022-07-18 | 70.000 | 70.250 | 69.750 | 70.000 | 67.634 | 15,952,900 |
| 2022-07-15 | 69.750 | 70.000 | 69.000 | 69.750 | 67.392 | 21,727,000 |
| 2022-07-14 | 70.000 | 70.500 | 69.500 | 69.750 | 67.392 | 18,758,500 |
| 2022-07-12 | 70.250 | 70.500 | 69.750 | 70.000 | 67.634 | 16,740,000 |
| 2022-07-11 | 70.500 | 70.750 | 70.000 | 70.750 | 68.358 | 14,228,530 |
| 2022-07-08 | 71.500 | 71.500 | 70.500 | 70.750 | 68.358 | 19,499,770 |
| 2022-07-07 | 70.500 | 71.250 | 70.250 | 71.250 | 68.841 | 22,546,340 |
| 2022-07-06 | 70.250 | 70.500 | 69.750 | 70.500 | 68.117 | 24,551,770 |
| 2022-07-05 | 71.000 | 71.250 | 70.000 | 70.250 | 67.875 | 28,228,080 |
| 2022-07-04 | 70.750 | 71.000 | 70.500 | 71.000 | 68.600 | 18,525,820 |
| 2022-07-01 | 71.000 | 71.000 | 70.250 | 70.500 | 68.117 | 20,346,141 |
| 2022-06-30 | 71.250 | 71.250 | 70.500 | 71.000 | 68.600 | 17,504,289 |
| 2022-06-29 | 71.750 | 72.000 | 70.750 | 71.000 | 68.600 | 40,631,391 |
| 2022-06-28 | 70.500 | 72.000 | 69.750 | 72.000 | 69.566 | 43,935,680 |
| 2022-06-27 | 70.250 | 70.500 | 70.000 | 70.250 | 67.875 | 19,396,240 |
| 2022-06-24 | 69.500 | 70.000 | 69.250 | 69.750 | 67.392 | 25,639,699 |
| 2022-06-23 | 69.750 | 70.500 | 69.000 | 69.000 | 66.667 | 30,975,381 |
| 2022-06-22 | 69.750 | 69.750 | 69.000 | 69.500 | 67.151 | 12,747,620 |
| 2022-06-21 | 69.500 | 70.000 | 69.000 | 69.750 | 67.392 | 25,840,449 |
| 2022-06-20 | 67.750 | 69.250 | 67.750 | 69.250 | 66.909 | 28,081,840 |
| 2022-06-17 | 67.250 | 68.500 | 67.250 | 67.750 | 65.460 | 34,111,887 |
| 2022-06-16 | 68.750 | 69.000 | 67.500 | 67.500 | 65.218 | 34,740,301 |
| 2022-06-15 | 67.750 | 68.250 | 67.500 | 68.250 | 65.943 | 17,456,119 |
| 2022-06-14 | 68.250 | 68.500 | 67.250 | 68.000 | 65.701 | 23,044,391 |
| 2022-06-13 | 68.250 | 68.750 | 68.000 | 68.250 | 65.943 | 23,102,580 |
| 2022-06-10 | 68.750 | 69.000 | 68.500 | 68.750 | 66.426 | 13,151,340 |
| 2022-06-09 | 68.750 | 69.000 | 68.250 | 68.500 | 66.184 | 17,486,789 |
| 2022-06-08 | 69.000 | 69.250 | 68.250 | 69.000 | 66.667 | 14,068,080 |
| 2022-06-07 | 69.250 | 69.500 | 68.250 | 68.500 | 66.184 | 31,024,840 |
| 2022-06-06 | 69.500 | 69.750 | 69.000 | 69.500 | 67.151 | 14,782,480 |
| 2022-06-02 | 69.750 | 69.750 | 69.250 | 69.250 | 66.909 | 12,251,020 |
| 2022-06-01 | 69.750 | 70.000 | 69.000 | 69.500 | 67.151 | 25,353,180 |
| 2022-05-31 | 69.500 | 70.000 | 68.750 | 69.750 | 67.392 | 48,722,359 |
| 2022-05-30 | 69.750 | 70.750 | 69.250 | 69.500 | 67.151 | 60,643,406 |
| 2022-05-27 | 69.750 | 70.000 | 68.250 | 69.000 | 66.667 | 36,560,039 |
| 2022-05-26 | 69.500 | 69.750 | 69.250 | 69.750 | 67.392 | 21,464,580 |
| 2022-05-25 | 69.500 | 70.000 | 69.000 | 69.250 | 66.909 | 40,168,633 |
| 2022-05-24 | 69.250 | 69.250 | 68.500 | 69.000 | 66.667 | 31,205,840 |
| 2022-05-23 | 69.500 | 69.500 | 68.500 | 69.500 | 67.151 | 29,738,699 |
| 2022-05-20 | 68.000 | 69.000 | 68.000 | 69.000 | 66.667 | 33,530,398 |
| 2022-05-19 | 67.500 | 68.000 | 67.250 | 68.000 | 65.701 | 22,803,100 |
| 2022-05-18 | 67.750 | 68.250 | 67.500 | 68.000 | 65.701 | 36,113,301 |
| 2022-05-17 | 67.250 | 67.750 | 66.750 | 67.500 | 65.218 | 30,790,801 |
| 2022-05-13 | 67.000 | 67.000 | 65.500 | 67.000 | 64.735 | 24,538,500 |
| 2022-05-12 | 66.250 | 66.750 | 65.750 | 66.000 | 63.769 | 27,195,100 |
| 2022-05-11 | 66.750 | 67.000 | 65.750 | 66.500 | 64.252 | 45,768,801 |
| 2022-05-10 | 66.500 | 67.250 | 66.000 | 67.000 | 64.735 | 25,902,400 |
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.