Airports Of Thailand PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	63.750	64.250	63.500	64.000	64.000	29,086,201
2026-07-16	64.000	64.500	63.750	64.250	64.250	29,936,553
2026-07-15	63.500	64.250	63.250	63.500	63.500	26,902,721
2026-07-14	62.750	63.750	62.500	63.000	63.000	24,968,545
2026-07-13	63.250	64.000	62.750	64.000	64.000	18,650,703
2026-07-10	63.000	63.500	63.000	63.500	63.500	21,963,217
2026-07-09	62.750	63.500	62.750	63.000	63.000	23,211,748
2026-07-08	64.000	64.750	62.250	62.500	62.500	45,519,074
2026-07-07	64.000	64.500	63.500	64.250	64.250	25,332,250
2026-07-06	64.250	64.500	63.750	64.250	64.250	19,235,771
2026-07-03	64.000	65.000	64.000	64.250	64.250	29,749,824
2026-07-02	64.750	65.000	63.500	64.000	64.000	44,978,398
2026-07-01	64.500	64.750	63.500	64.750	64.750	42,645,930
2026-06-30	62.750	64.250	62.750	64.250	64.250	49,066,074
2026-06-29	62.750	63.750	62.500	63.250	63.250	45,637,934
2026-06-26	61.000	62.500	61.000	62.250	62.250	45,061,605
2026-06-25	61.250	62.500	60.750	61.500	61.500	57,675,664
2026-06-24	58.500	61.000	58.250	60.750	60.750	66,915,227
2026-06-23	59.500	59.500	57.750	58.000	58.000	40,847,062
2026-06-22	59.750	60.250	59.250	59.500	59.500	12,611,518
2026-06-19	59.500	60.250	59.500	59.750	59.750	24,759,949
2026-06-18	59.750	60.250	59.000	59.500	59.500	18,873,600
2026-06-17	59.750	60.500	59.000	59.750	59.750	32,432,260
2026-06-16	59.250	60.000	58.500	60.000	60.000	22,479,750
2026-06-15	59.500	60.000	58.750	59.000	59.000	38,495,359
2026-06-12	56.500	58.250	56.500	58.000	58.000	42,593,727
2026-06-11	56.250	57.000	55.750	55.750	55.750	27,142,730
2026-06-10	56.250	57.000	56.000	56.500	56.500	18,649,670
2026-06-09	57.750	57.750	56.250	56.500	56.500	22,351,896
2026-06-08	57.250	58.250	57.000	57.250	57.250	27,291,020
2026-06-05	58.500	58.500	57.500	58.000	58.000	24,391,119
2026-06-04	56.250	59.000	55.750	58.500	58.500	107,618,094
2026-06-02	55.250	56.500	54.500	56.250	56.250	55,723,859
2026-05-29	55.250	55.500	54.750	55.250	55.250	48,988,441
2026-05-28	54.750	55.500	54.250	55.000	55.000	52,185,922
2026-05-27	54.250	55.000	54.250	54.500	54.500	20,365,449
2026-05-26	54.000	55.000	54.000	54.000	54.000	24,121,699
2026-05-25	53.250	54.250	53.250	54.250	54.250	28,405,840
2026-05-22	53.000	53.000	52.250	52.750	52.750	15,521,100
2026-05-21	53.250	53.500	52.500	52.750	52.750	28,396,279
2026-05-20	52.250	53.000	52.250	52.500	52.500	21,470,551
2026-05-19	52.250	53.250	52.000	52.750	52.750	18,835,520
2026-05-18	52.750	52.750	52.000	52.500	52.500	14,048,140
2026-05-15	53.250	53.250	52.500	53.000	53.000	13,340,040
2026-05-14	52.500	53.500	52.250	53.250	53.250	50,613,340
2026-05-13	52.000	52.500	51.250	51.750	51.750	25,153,520
2026-05-12	50.750	52.000	50.750	51.750	51.750	21,094,150
2026-05-11	51.250	51.500	50.250	50.750	50.750	34,676,738
2026-05-08	52.000	52.250	51.250	51.250	51.250	23,346,641
2026-05-07	53.500	53.500	52.500	52.750	52.750	28,926,029
2026-05-06	51.250	53.250	51.000	53.250	53.250	48,373,480
2026-05-05	51.000	51.250	50.500	51.250	51.250	16,935,480
2026-04-30	50.500	51.250	50.500	51.250	51.250	18,819,461
2026-04-29	51.500	51.750	50.500	51.000	51.000	56,168,207
2026-04-28	53.500	53.750	52.250	52.500	52.500	34,699,930
2026-04-27	54.500	54.750	53.750	54.000	54.000	15,854,230
2026-04-24	54.750	54.750	53.750	54.500	54.500	31,797,381
2026-04-23	54.500	55.250	54.250	55.250	55.250	29,591,150
2026-04-22	54.250	55.500	54.250	54.750	54.750	12,786,710
2026-04-21	55.000	55.000	54.500	54.750	54.750	8,953,842

← NewerPage 2 of 21 · 1,214 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.