Airports Of Thailand PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	66.500	66.750	66.000	66.250	64.010	22,699,301
2022-05-06	66.500	67.000	66.000	66.500	64.252	26,710,699
2022-05-05	68.000	68.000	67.000	67.250	64.977	24,039,900
2022-05-03	67.000	67.500	66.500	67.250	64.977	17,881,500
2022-04-29	67.250	67.500	66.500	66.750	64.493	23,253,400
2022-04-28	68.250	68.500	66.500	67.000	64.735	41,434,301
2022-04-27	68.000	68.500	67.500	68.000	65.701	28,392,600
2022-04-26	68.000	69.000	67.750	68.000	65.701	32,746,199
2022-04-25	67.250	68.250	67.250	67.750	65.460	22,083,000
2022-04-22	68.000	68.250	67.500	67.750	65.460	24,680,699
2022-04-21	67.250	68.000	67.250	68.000	65.701	22,745,699
2022-04-20	67.500	67.750	67.000	67.000	64.735	12,952,700
2022-04-19	67.750	68.250	67.000	67.250	64.977	28,094,900
2022-04-18	67.750	68.250	67.000	67.250	64.977	20,654,900
2022-04-12	66.750	68.000	66.500	68.000	65.701	27,433,000
2022-04-11	66.250	67.000	66.000	67.000	64.735	15,843,700
2022-04-08	67.000	67.000	66.000	66.750	64.493	20,264,100
2022-04-07	67.500	67.500	66.500	67.000	64.735	28,585,000
2022-04-05	67.000	68.250	67.000	67.500	65.218	49,612,000
2022-04-04	66.750	67.750	66.500	67.000	64.735	56,763,898
2022-04-01	66.000	66.500	65.500	66.500	64.252	17,020,600
2022-03-31	65.500	66.250	65.500	66.250	64.010	15,910,300
2022-03-30	66.000	66.750	65.750	66.000	63.769	42,707,801
2022-03-29	65.750	66.250	65.500	66.000	63.769	38,923,102
2022-03-28	65.250	65.750	65.000	65.500	63.286	21,984,100
2022-03-25	65.000	65.000	64.500	65.000	62.803	13,051,500
2022-03-24	64.000	65.000	63.750	65.000	62.803	16,032,970
2022-03-23	64.750	65.000	64.000	64.500	62.320	16,422,920
2022-03-22	65.000	65.000	64.000	64.500	62.320	27,250,900
2022-03-21	65.250	65.250	64.250	65.000	62.803	17,902,301
2022-03-18	65.500	66.000	64.750	65.000	62.803	44,780,199
2022-03-17	64.500	65.250	64.250	65.000	62.803	46,140,000
2022-03-16	63.750	64.000	63.250	64.000	61.836	14,477,800
2022-03-15	63.500	63.750	63.000	63.250	61.112	14,520,700
2022-03-14	64.000	64.250	63.500	64.000	61.836	13,192,000
2022-03-11	64.000	64.500	63.500	64.250	62.078	19,354,699
2022-03-10	64.500	64.750	64.000	64.250	62.078	24,343,900
2022-03-09	63.500	64.750	63.000	64.250	62.078	50,014,699
2022-03-08	61.500	63.250	61.250	62.750	60.629	53,026,898
2022-03-07	63.000	63.250	61.500	62.500	60.387	51,567,102
2022-03-04	64.500	64.500	63.750	64.000	61.836	26,718,600
2022-03-03	64.000	65.250	63.750	64.750	62.561	66,298,102
2022-03-02	62.750	63.250	62.250	62.750	60.629	31,840,301
2022-03-01	64.250	64.500	63.000	63.000	60.870	33,032,898
2022-02-28	63.500	65.000	62.500	64.250	62.078	47,624,500
2022-02-25	63.250	63.500	62.500	63.250	61.112	21,442,301
2022-02-24	63.500	63.750	62.500	62.750	60.629	38,628,301
2022-02-23	63.750	64.750	63.250	64.250	62.078	24,567,699
2022-02-22	63.750	64.000	62.750	63.500	61.353	37,323,500
2022-02-21	65.250	65.500	64.500	65.000	62.803	15,906,500
2022-02-18	65.000	66.000	65.000	65.500	63.286	25,438,801
2022-02-17	65.500	65.750	65.000	65.000	62.803	37,816,199
2022-02-15	63.750	64.750	63.500	64.500	62.320	21,153,400
2022-02-14	64.500	64.750	63.250	63.750	61.595	37,363,301
2022-02-11	64.500	65.250	63.750	65.000	62.803	25,093,699
2022-02-10	65.750	66.000	65.000	65.500	63.286	41,902,500
2022-02-09	64.500	66.000	64.000	65.500	63.286	80,752,094
2022-02-08	64.250	64.250	62.500	63.500	61.353	28,970,100
2022-02-07	64.000	64.500	63.250	64.000	61.836	20,561,801
2022-02-04	64.000	64.500	63.750	64.250	62.078	15,024,700

← NewerPage 19 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.