Airports Of Thailand PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 39.250 | 39.750 | 38.500 | 38.500 | 37.906 | 28,819,779 |
| 2025-07-18 | 40.000 | 40.250 | 38.250 | 39.000 | 38.398 | 63,237,781 |
| 2025-07-17 | 36.750 | 40.500 | 36.250 | 40.250 | 39.629 | 166,771,016 |
| 2025-07-16 | 36.000 | 37.250 | 35.750 | 36.250 | 35.691 | 86,470,867 |
| 2025-07-15 | 34.250 | 36.000 | 33.750 | 35.750 | 35.198 | 115,072,203 |
| 2025-07-14 | 31.500 | 33.500 | 31.500 | 33.500 | 32.983 | 58,760,320 |
| 2025-07-11 | 30.750 | 32.250 | 30.750 | 31.750 | 31.260 | 37,176,602 |
| 2025-07-09 | 30.250 | 30.750 | 30.000 | 30.500 | 30.029 | 10,806,390 |
| 2025-07-08 | 30.250 | 30.500 | 29.750 | 30.250 | 29.783 | 10,986,980 |
| 2025-07-07 | 30.250 | 30.750 | 30.000 | 30.500 | 30.029 | 9,727,459 |
| 2025-07-04 | 31.250 | 31.250 | 30.250 | 30.250 | 29.783 | 14,011,830 |
| 2025-07-03 | 30.250 | 31.250 | 30.250 | 31.250 | 30.768 | 18,512,670 |
| 2025-07-02 | 30.250 | 30.500 | 29.750 | 30.250 | 29.783 | 16,714,109 |
| 2025-07-01 | 30.250 | 30.750 | 29.750 | 30.750 | 30.276 | 24,303,439 |
| 2025-06-30 | 30.500 | 30.500 | 29.500 | 30.250 | 29.783 | 35,704,129 |
| 2025-06-27 | 31.250 | 31.250 | 30.000 | 30.500 | 30.029 | 49,371,406 |
| 2025-06-26 | 31.750 | 32.000 | 31.000 | 31.250 | 30.768 | 42,092,473 |
| 2025-06-25 | 30.250 | 32.750 | 30.000 | 32.000 | 31.506 | 77,596,875 |
| 2025-06-24 | 29.750 | 30.750 | 29.000 | 30.500 | 30.029 | 79,506,781 |
| 2025-06-23 | 28.000 | 29.250 | 27.750 | 29.000 | 28.553 | 48,565,754 |
| 2025-06-20 | 28.250 | 28.500 | 27.750 | 28.250 | 27.814 | 50,090,961 |
| 2025-06-19 | 27.500 | 28.500 | 27.000 | 27.750 | 27.322 | 54,711,160 |
| 2025-06-18 | 28.500 | 29.250 | 27.750 | 28.000 | 27.568 | 51,275,078 |
| 2025-06-17 | 27.500 | 28.750 | 27.250 | 28.500 | 28.060 | 61,708,141 |
| 2025-06-16 | 29.500 | 29.750 | 26.750 | 27.250 | 26.830 | 148,963,391 |
| 2025-06-13 | 31.750 | 31.750 | 28.500 | 29.750 | 29.291 | 138,161,406 |
| 2025-06-12 | 32.500 | 32.500 | 32.000 | 32.000 | 31.506 | 12,570,220 |
| 2025-06-11 | 32.000 | 33.000 | 32.000 | 32.500 | 31.999 | 35,341,648 |
| 2025-06-10 | 31.750 | 32.500 | 31.500 | 31.750 | 31.260 | 15,379,190 |
| 2025-06-09 | 31.750 | 32.250 | 31.250 | 31.750 | 31.260 | 25,333,750 |
| 2025-06-06 | 31.500 | 31.750 | 31.250 | 31.750 | 31.260 | 23,614,680 |
| 2025-06-05 | 33.000 | 33.250 | 31.500 | 31.750 | 31.260 | 37,346,930 |
| 2025-06-04 | 33.500 | 33.500 | 32.500 | 32.750 | 32.245 | 27,234,990 |
| 2025-05-30 | 33.250 | 33.500 | 32.500 | 33.250 | 32.737 | 61,609,312 |
| 2025-05-29 | 34.250 | 34.500 | 33.500 | 33.500 | 32.983 | 17,155,990 |
| 2025-05-28 | 33.250 | 34.000 | 33.000 | 33.750 | 33.229 | 18,291,270 |
| 2025-05-27 | 34.000 | 34.000 | 33.000 | 33.000 | 32.491 | 19,693,609 |
| 2025-05-26 | 34.000 | 34.500 | 33.750 | 34.000 | 33.475 | 14,216,630 |
| 2025-05-23 | 34.500 | 34.500 | 33.750 | 34.000 | 33.475 | 12,024,410 |
| 2025-05-22 | 34.000 | 34.750 | 34.000 | 34.250 | 33.722 | 21,168,471 |
| 2025-05-21 | 34.750 | 35.000 | 33.250 | 34.000 | 33.475 | 35,492,289 |
| 2025-05-20 | 35.500 | 35.500 | 34.500 | 34.750 | 34.214 | 16,071,320 |
| 2025-05-19 | 34.500 | 35.750 | 34.500 | 35.250 | 34.706 | 32,789,500 |
| 2025-05-16 | 35.250 | 35.500 | 34.500 | 34.750 | 34.214 | 32,455,801 |
| 2025-05-15 | 34.500 | 35.750 | 33.750 | 35.000 | 34.460 | 143,952,094 |
| 2025-05-14 | 37.500 | 38.000 | 37.250 | 37.500 | 36.921 | 16,628,330 |
| 2025-05-13 | 39.750 | 39.750 | 37.500 | 37.500 | 36.921 | 48,685,406 |
| 2025-05-09 | 39.000 | 39.250 | 38.250 | 39.000 | 38.398 | 27,097,430 |
| 2025-05-08 | 39.000 | 39.250 | 38.500 | 38.500 | 37.906 | 33,155,898 |
| 2025-05-07 | 37.250 | 39.500 | 37.250 | 39.250 | 38.644 | 57,889,129 |
| 2025-05-06 | 38.750 | 39.000 | 37.000 | 37.000 | 36.429 | 42,205,781 |
| 2025-05-02 | 41.000 | 42.750 | 38.250 | 38.500 | 37.906 | 112,390,094 |
| 2025-04-30 | 37.000 | 38.750 | 36.750 | 38.250 | 37.660 | 47,954,727 |
| 2025-04-29 | 36.750 | 37.500 | 36.000 | 37.500 | 36.921 | 28,637,631 |
| 2025-04-28 | 37.000 | 37.500 | 36.000 | 36.750 | 36.183 | 23,161,869 |
| 2025-04-25 | 37.500 | 37.750 | 36.500 | 37.000 | 36.429 | 21,770,850 |
| 2025-04-24 | 38.000 | 38.250 | 36.750 | 37.000 | 36.429 | 53,233,367 |
| 2025-04-23 | 38.000 | 39.250 | 37.750 | 38.250 | 37.660 | 55,264,594 |
| 2025-04-22 | 37.000 | 37.500 | 36.500 | 37.500 | 36.921 | 40,081,848 |
| 2025-04-21 | 38.000 | 38.250 | 37.000 | 37.250 | 36.675 | 27,571,770 |
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.