Airports Of Thailand PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 52.000 | 52.250 | 51.250 | 51.750 | 51.750 | 18,200,199 |
| 2026-01-16 | 51.500 | 52.250 | 50.750 | 52.250 | 52.250 | 33,454,961 |
| 2026-01-15 | 51.000 | 51.500 | 50.500 | 51.250 | 51.250 | 20,202,551 |
| 2026-01-14 | 50.750 | 51.750 | 50.000 | 51.000 | 51.000 | 20,576,410 |
| 2026-01-13 | 51.250 | 51.500 | 50.500 | 50.750 | 50.750 | 13,866,420 |
| 2026-01-12 | 51.750 | 52.000 | 50.750 | 51.000 | 51.000 | 14,708,610 |
| 2026-01-09 | 51.250 | 52.500 | 51.250 | 51.750 | 51.750 | 19,177,369 |
| 2026-01-08 | 50.750 | 52.000 | 50.750 | 51.500 | 51.500 | 24,967,439 |
| 2026-01-07 | 51.500 | 51.750 | 50.750 | 51.250 | 51.250 | 27,781,801 |
| 2026-01-06 | 53.500 | 53.750 | 51.000 | 51.500 | 51.500 | 60,663,539 |
| 2026-01-05 | 53.500 | 55.000 | 53.000 | 54.500 | 54.500 | 32,176,580 |
| 2025-12-30 | 53.000 | 53.500 | 53.000 | 53.000 | 53.000 | 15,003,070 |
| 2025-12-29 | 53.750 | 54.000 | 53.000 | 53.500 | 53.500 | 15,617,670 |
| 2025-12-26 | 54.250 | 54.250 | 53.500 | 53.750 | 53.750 | 8,837,139 |
| 2025-12-25 | 54.000 | 54.250 | 53.750 | 54.250 | 54.250 | 6,481,707 |
| 2025-12-24 | 54.750 | 54.750 | 53.500 | 54.250 | 54.250 | 20,222,789 |
| 2025-12-23 | 53.750 | 55.000 | 53.500 | 55.000 | 55.000 | 24,705,500 |
| 2025-12-22 | 54.500 | 54.500 | 53.000 | 53.500 | 53.500 | 30,971,971 |
| 2025-12-19 | 55.000 | 55.000 | 53.500 | 54.250 | 54.250 | 28,227,230 |
| 2025-12-18 | 54.000 | 55.000 | 53.750 | 55.000 | 55.000 | 24,353,939 |
| 2025-12-17 | 54.500 | 54.750 | 53.500 | 53.750 | 53.750 | 25,050,850 |
| 2025-12-16 | 53.500 | 54.500 | 53.250 | 54.500 | 54.500 | 35,766,969 |
| 2025-12-15 | 50.500 | 53.500 | 50.500 | 53.500 | 53.500 | 45,838,461 |
| 2025-12-12 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 67,345,727 |
| 2025-12-11 | 53.500 | 54.000 | 52.000 | 52.500 | 52.500 | 37,862,688 |
| 2025-12-09 | 53.500 | 54.500 | 53.000 | 54.000 | 53.167 | 45,836,551 |
| 2025-12-08 | 53.500 | 55.750 | 52.750 | 53.000 | 52.182 | 76,447,297 |
| 2025-12-04 | 51.250 | 53.000 | 50.750 | 53.000 | 52.182 | 122,957,602 |
| 2025-12-03 | 45.250 | 48.750 | 45.250 | 47.500 | 46.767 | 86,420,148 |
| 2025-12-02 | 44.750 | 45.250 | 44.250 | 45.250 | 44.552 | 18,791,090 |
| 2025-12-01 | 43.500 | 44.500 | 43.500 | 44.500 | 43.813 | 31,069,061 |
| 2025-11-28 | 44.000 | 44.250 | 43.000 | 43.500 | 42.829 | 24,335,189 |
| 2025-11-27 | 44.000 | 44.250 | 43.250 | 43.750 | 43.075 | 17,851,141 |
| 2025-11-26 | 43.750 | 45.000 | 43.500 | 43.750 | 43.075 | 31,887,320 |
| 2025-11-25 | 41.750 | 44.000 | 41.750 | 43.750 | 43.075 | 84,009,516 |
| 2025-11-24 | 41.250 | 41.750 | 40.750 | 41.250 | 40.614 | 29,282,080 |
| 2025-11-21 | 41.750 | 42.250 | 40.750 | 41.000 | 40.367 | 23,294,920 |
| 2025-11-20 | 40.250 | 42.500 | 40.000 | 42.250 | 41.598 | 41,990,699 |
| 2025-11-19 | 41.000 | 41.000 | 39.750 | 40.000 | 39.383 | 17,718,539 |
| 2025-11-18 | 41.000 | 41.250 | 40.500 | 41.000 | 40.367 | 14,742,620 |
| 2025-11-17 | 41.250 | 41.500 | 41.000 | 41.250 | 40.614 | 10,105,070 |
| 2025-11-14 | 41.250 | 41.500 | 41.000 | 41.000 | 40.367 | 6,302,215 |
| 2025-11-13 | 42.000 | 42.000 | 41.250 | 41.500 | 40.860 | 7,971,761 |
| 2025-11-12 | 42.750 | 42.750 | 41.750 | 41.750 | 41.106 | 14,303,830 |
| 2025-11-11 | 42.000 | 42.750 | 41.750 | 42.500 | 41.844 | 28,867,090 |
| 2025-11-10 | 41.250 | 42.000 | 40.750 | 41.750 | 41.106 | 24,212,939 |
| 2025-11-07 | 40.000 | 41.250 | 39.500 | 41.000 | 40.367 | 28,954,289 |
| 2025-11-06 | 40.000 | 40.250 | 39.500 | 40.250 | 39.629 | 14,559,370 |
| 2025-11-05 | 39.500 | 40.250 | 39.250 | 40.000 | 39.383 | 16,355,300 |
| 2025-11-04 | 40.750 | 41.000 | 39.500 | 40.000 | 39.383 | 24,838,221 |
| 2025-11-03 | 41.500 | 41.500 | 40.750 | 41.000 | 40.367 | 13,229,140 |
| 2025-10-31 | 41.250 | 42.000 | 40.750 | 41.250 | 40.614 | 17,948,090 |
| 2025-10-30 | 41.500 | 41.750 | 40.750 | 41.250 | 40.614 | 35,264,020 |
| 2025-10-29 | 40.000 | 41.750 | 39.750 | 41.750 | 41.106 | 46,657,648 |
| 2025-10-28 | 39.500 | 40.000 | 39.500 | 39.750 | 39.137 | 18,603,461 |
| 2025-10-27 | 40.000 | 40.000 | 39.250 | 39.250 | 38.644 | 20,090,221 |
| 2025-10-24 | 39.750 | 40.250 | 39.500 | 39.750 | 39.137 | 23,426,881 |
| 2025-10-22 | 39.750 | 40.500 | 39.000 | 39.500 | 38.891 | 37,585,801 |
| 2025-10-21 | 40.250 | 40.500 | 39.500 | 39.750 | 39.137 | 16,698,600 |
| 2025-10-20 | 40.750 | 41.500 | 40.000 | 40.250 | 39.629 | 20,760,811 |
← NewerPage 4 of 4 · 240 trading days
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.