Airports Of Thailand PCL historical data

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

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 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.