Airports Of Thailand PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	63.500	64.500	63.500	64.000	61.836	12,821,600
2022-02-02	64.000	64.250	63.250	64.000	61.836	9,564,200
2022-02-01	64.500	64.500	63.750	64.250	62.078	8,408,600
2022-01-31	64.500	64.750	63.750	63.750	61.595	30,331,301
2022-01-28	63.250	64.000	62.750	64.000	61.836	31,565,900
2022-01-27	62.000	63.000	62.000	63.000	60.870	22,570,100
2022-01-26	62.500	63.250	62.500	62.750	60.629	21,583,600
2022-01-25	61.750	62.250	61.250	62.000	59.904	19,733,900
2022-01-24	62.500	62.750	61.500	62.000	59.904	28,526,199
2022-01-21	62.750	63.500	62.500	63.000	60.870	53,432,500
2022-01-20	61.250	63.000	61.000	62.500	60.387	63,003,301
2022-01-19	60.750	61.500	60.500	61.250	59.179	25,890,699
2022-01-18	62.000	62.250	60.750	61.250	59.179	25,225,500
2022-01-17	61.000	63.000	60.750	61.500	59.421	38,465,199
2022-01-14	61.000	61.250	60.250	60.500	58.455	14,315,700
2022-01-13	60.250	61.000	60.250	60.750	58.696	8,129,600
2022-01-12	60.250	61.000	60.000	60.500	58.455	21,894,000
2022-01-11	60.750	61.000	59.750	60.250	58.213	28,853,699
2022-01-10	61.000	61.250	60.500	60.750	58.696	14,882,400
2022-01-07	61.250	61.750	60.500	61.250	59.179	21,964,699
2022-01-06	61.000	61.250	60.250	60.500	58.455	27,338,301
2022-01-05	61.750	62.000	61.250	61.750	59.663	13,326,300
2022-01-04	61.000	62.000	60.750	61.750	59.663	20,003,301
2021-12-30	61.250	61.250	60.750	61.000	58.938	13,890,600
2021-12-29	60.250	61.250	60.250	61.000	58.938	28,331,199
2021-12-28	60.000	60.500	59.750	60.000	57.972	14,914,400
2021-12-27	60.250	60.250	59.500	59.750	57.730	12,072,100
2021-12-24	60.000	60.250	59.500	60.250	58.213	10,171,900
2021-12-23	59.500	60.250	59.250	60.000	57.972	11,789,800
2021-12-22	59.500	59.750	58.750	59.250	57.247	21,695,600
2021-12-21	59.500	60.250	59.000	59.250	57.247	21,415,801
2021-12-20	59.250	60.000	59.000	59.500	57.489	23,391,600
2021-12-17	60.250	60.250	59.500	59.500	57.489	58,187,898
2021-12-16	61.000	61.250	60.250	60.500	58.455	36,111,500
2021-12-15	61.000	61.250	60.500	60.750	58.696	20,783,301
2021-12-14	61.000	61.750	60.500	61.750	59.663	16,159,800
2021-12-13	62.000	62.000	60.750	61.500	59.421	20,439,301
2021-12-09	62.000	62.250	60.750	61.750	59.663	28,116,000
2021-12-08	61.750	62.500	61.500	62.000	59.904	25,989,801
2021-12-07	60.000	61.750	60.000	61.500	59.421	32,032,699
2021-12-03	59.500	59.750	59.000	59.250	57.247	13,247,200
2021-12-02	59.500	59.750	58.750	59.500	57.489	32,979,199
2021-12-01	59.500	60.250	58.750	60.000	57.972	41,791,801
2021-11-30	60.000	61.000	58.500	59.750	57.730	122,928,305
2021-11-29	62.500	62.750	59.250	59.750	57.730	97,606,305
2021-11-26	64.000	64.250	63.000	63.000	60.870	77,290,602
2021-11-25	66.750	67.000	66.000	66.750	64.493	19,403,699
2021-11-24	66.750	67.250	66.750	66.750	64.493	28,925,000
2021-11-23	66.750	66.750	66.250	66.750	64.493	18,660,500
2021-11-22	66.250	66.750	66.000	66.500	64.252	16,786,600
2021-11-19	66.750	67.250	66.500	66.500	64.252	21,624,199
2021-11-18	66.500	67.000	66.500	66.750	64.493	8,597,600
2021-11-17	66.750	67.000	66.250	66.750	64.493	22,067,801
2021-11-16	66.500	66.750	66.250	66.500	64.252	15,620,900
2021-11-15	66.500	67.000	66.250	66.500	64.252	14,316,000
2021-11-12	66.500	66.750	66.250	66.500	64.252	15,293,900
2021-11-11	66.250	66.500	65.750	66.250	64.010	11,151,000
2021-11-10	66.500	66.750	66.250	66.750	64.493	16,401,801
2021-11-09	67.500	67.500	66.250	67.000	64.735	26,859,199
2021-11-08	67.000	68.000	66.750	67.750	65.460	70,000,492

← NewerPage 20 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.