Airports Of Thailand PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	40.000	41.500	39.750	40.250	39.629	38,939,887
2025-10-16	41.000	41.500	40.000	40.250	39.629	22,629,279
2025-10-15	40.750	41.000	39.750	40.750	40.121	19,527,580
2025-10-14	41.000	41.000	39.250	39.750	39.137	33,254,020
2025-10-10	43.250	43.250	40.750	41.000	40.367	32,698,480
2025-10-09	42.000	43.000	41.750	43.000	42.337	23,735,410
2025-10-08	42.500	42.750	42.000	42.250	41.598	13,171,450
2025-10-07	41.750	42.750	41.250	42.500	41.844	21,364,850
2025-10-06	43.500	43.500	41.000	41.500	40.860	58,618,980
2025-10-03	42.000	44.000	41.750	43.500	42.829	64,097,609
2025-10-02	41.750	42.000	41.250	41.750	41.106	11,568,810
2025-10-01	40.500	41.750	40.250	41.750	41.106	45,821,840
2025-09-30	40.000	40.750	39.750	40.500	39.875	37,282,121
2025-09-29	39.750	40.000	39.250	39.750	39.137	14,664,520
2025-09-26	39.750	39.750	39.000	39.250	38.644	14,121,250
2025-09-25	39.750	40.000	39.250	40.000	39.383	18,379,789
2025-09-24	39.000	40.000	39.000	39.750	39.137	17,328,711
2025-09-23	39.000	39.750	38.750	39.000	38.398	21,399,740
2025-09-22	39.000	39.500	38.500	38.750	38.152	16,126,960
2025-09-19	40.000	40.000	38.750	39.000	38.398	29,054,631
2025-09-18	39.750	40.000	39.000	39.750	39.137	22,763,010
2025-09-17	39.750	40.250	39.250	39.500	38.891	31,894,760
2025-09-16	38.750	40.000	38.500	40.000	39.383	42,183,840
2025-09-15	38.500	38.750	37.750	38.500	37.906	14,452,470
2025-09-12	38.250	39.000	38.000	38.500	37.906	21,984,590
2025-09-11	38.000	38.000	37.000	37.750	37.168	24,901,490
2025-09-10	38.500	38.500	37.500	38.000	37.414	20,170,150
2025-09-09	38.000	38.750	37.750	38.500	37.906	18,838,551
2025-09-08	38.750	39.000	37.750	37.750	37.168	31,085,680
2025-09-05	37.500	38.750	37.000	38.500	37.906	30,081,230
2025-09-04	37.000	38.750	37.000	37.250	36.675	34,445,141
2025-09-03	36.000	37.000	35.750	36.750	36.183	18,638,840
2025-09-02	36.250	36.500	36.000	36.250	35.691	7,170,316
2025-09-01	35.500	36.500	35.000	36.250	35.691	24,442,641
2025-08-29	36.500	36.750	35.750	36.000	35.445	26,180,289
2025-08-28	36.750	37.250	36.500	36.750	36.183	19,355,930
2025-08-27	37.000	37.500	36.500	36.750	36.183	22,228,520
2025-08-26	37.500	38.000	37.000	37.000	36.429	50,887,039
2025-08-25	38.000	38.750	37.500	38.000	37.414	17,015,770
2025-08-22	37.750	38.000	37.500	37.500	36.921	8,124,406
2025-08-21	38.250	38.250	37.250	37.750	37.168	20,288,580
2025-08-20	37.750	38.250	37.000	38.000	37.414	21,218,119
2025-08-19	37.750	38.750	37.750	38.000	37.414	14,036,390
2025-08-18	38.750	39.000	37.500	37.750	37.168	28,517,721
2025-08-15	38.500	39.500	38.500	39.000	38.398	16,939,301
2025-08-14	39.750	40.000	38.250	38.500	37.906	52,092,648
2025-08-13	40.000	40.750	39.500	40.000	39.383	25,108,891
2025-08-08	40.250	40.500	39.500	39.750	39.137	14,496,650
2025-08-07	40.000	41.000	39.750	40.500	39.875	28,880,439
2025-08-06	41.250	41.250	40.000	40.000	39.383	29,921,359
2025-08-05	39.750	40.250	39.250	39.500	38.891	33,214,371
2025-08-04	39.500	40.000	39.000	39.750	39.137	28,782,891
2025-08-01	41.250	41.500	39.250	39.500	38.891	37,974,551
2025-07-31	42.000	42.250	40.500	41.000	40.367	39,333,230
2025-07-30	42.000	42.750	41.500	42.250	41.598	28,141,320
2025-07-29	42.000	42.250	41.000	42.000	41.352	48,988,449
2025-07-25	39.000	42.250	38.750	42.000	41.352	111,386,094
2025-07-24	38.500	39.250	38.250	39.000	38.398	32,448,010
2025-07-23	38.000	39.250	37.750	38.750	38.152	33,888,102
2025-07-22	39.000	39.250	37.250	37.500	36.921	39,097,391

← NewerPage 5 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.