Airports Of Thailand PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	54.750	55.250	54.250	54.500	54.500	12,456,530
2026-04-17	55.000	55.250	54.000	54.750	54.750	21,121,660
2026-04-16	54.500	55.750	54.500	55.250	55.250	46,229,559
2026-04-10	55.000	55.000	53.750	54.000	54.000	10,331,330
2026-04-09	54.250	54.750	53.750	54.750	54.750	25,961,721
2026-04-08	54.500	54.750	54.000	54.500	54.500	36,290,641
2026-04-07	52.500	53.000	51.750	52.750	52.750	26,606,080
2026-04-03	53.500	54.000	52.750	53.000	53.000	19,957,619
2026-04-02	53.000	53.750	52.750	53.500	53.500	20,494,311
2026-04-01	53.500	54.250	53.250	53.750	53.750	40,177,859
2026-03-31	51.750	52.000	50.750	52.000	52.000	34,982,379
2026-03-30	51.000	52.000	51.000	51.500	51.500	27,587,561
2026-03-27	51.250	52.500	50.750	52.250	52.250	52,936,578
2026-03-26	50.000	50.750	49.500	50.750	50.750	28,163,590
2026-03-25	50.250	51.250	50.000	51.000	51.000	45,514,059
2026-03-24	48.500	49.500	48.250	48.750	48.750	36,695,641
2026-03-23	47.500	48.000	47.250	47.750	47.750	41,737,391
2026-03-20	49.000	49.000	48.000	48.750	48.750	26,585,779
2026-03-19	48.750	49.250	48.000	48.000	48.000	32,003,080
2026-03-18	50.000	50.250	49.500	49.500	49.500	22,548,039
2026-03-17	48.750	50.250	48.750	49.500	49.500	36,988,367
2026-03-16	49.000	49.000	48.000	48.250	48.250	39,622,262
2026-03-13	49.750	50.000	48.750	49.000	49.000	42,055,359
2026-03-12	50.250	50.750	49.500	50.500	50.500	38,816,648
2026-03-11	50.000	52.500	50.000	51.000	51.000	58,160,969
2026-03-10	51.000	51.000	49.500	49.750	49.750	26,289,449
2026-03-09	46.750	49.500	46.500	49.500	49.500	46,872,754
2026-03-06	50.000	51.000	49.500	50.500	50.500	39,003,312
2026-03-05	50.500	51.000	49.500	51.000	51.000	76,213,211
2026-03-04	50.000	50.250	45.000	48.500	48.500	130,405,508
2026-03-02	51.250	52.750	51.250	51.500	51.500	55,430,512
2026-02-27	54.250	55.500	53.750	54.500	54.500	56,964,699
2026-02-26	53.000	54.500	52.750	54.500	54.500	43,460,199
2026-02-25	52.750	53.500	51.750	53.250	53.250	66,157,961
2026-02-24	53.250	53.250	51.000	52.250	52.250	105,336,703
2026-02-23	56.500	57.250	52.750	53.500	53.500	90,691,203
2026-02-20	56.250	56.500	56.000	56.500	56.500	18,684,711
2026-02-19	56.750	57.000	56.250	56.250	56.250	38,816,434
2026-02-18	56.500	56.750	56.000	56.750	56.750	23,936,500
2026-02-17	56.250	57.000	56.000	56.250	56.250	40,127,930
2026-02-16	58.000	58.250	56.250	56.250	56.250	52,604,219
2026-02-13	56.750	57.750	56.250	57.500	57.500	52,882,980
2026-02-12	56.000	57.250	56.000	57.000	57.000	37,910,969
2026-02-11	57.250	57.500	56.250	56.500	56.500	22,513,820
2026-02-10	58.000	58.250	56.250	57.500	57.500	62,903,727
2026-02-09	56.750	59.000	56.500	58.250	58.250	143,963,500
2026-02-06	52.000	53.250	51.750	53.000	53.000	33,164,262
2026-02-05	52.250	52.500	51.250	51.750	51.750	19,813,510
2026-02-04	51.500	52.250	51.250	52.250	52.250	15,191,120
2026-02-03	51.250	53.000	51.000	51.750	51.750	44,312,191
2026-02-02	50.000	51.000	49.750	51.000	51.000	26,458,609
2026-01-30	51.500	51.750	50.000	50.250	50.250	37,780,609
2026-01-29	52.250	52.250	51.500	51.750	51.750	17,882,199
2026-01-28	51.500	52.500	51.250	52.250	52.250	20,452,391
2026-01-27	50.750	51.750	50.750	51.250	51.250	31,537,930
2026-01-26	51.750	51.750	50.250	51.250	51.250	22,869,061
2026-01-23	52.000	52.750	51.500	51.750	51.750	20,099,211
2026-01-22	53.000	53.000	52.000	52.000	52.000	30,646,830
2026-01-21	53.250	53.500	52.750	53.000	53.000	25,780,461
2026-01-20	52.000	53.250	51.750	53.000	53.000	26,859,090

← NewerPage 3 of 4 · 240 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.