Airports Of Thailand PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	38.000	38.000	37.500	38.000	37.414	28,765,471
2025-04-17	38.250	38.500	37.000	37.750	37.168	32,694,430
2025-04-16	37.750	38.250	37.000	38.250	37.660	28,445,930
2025-04-11	38.250	38.750	37.750	37.750	37.168	28,600,680
2025-04-10	38.000	39.750	38.000	38.750	38.152	54,242,191
2025-04-09	36.500	36.750	35.500	36.250	35.691	32,724,480
2025-04-08	34.750	36.250	34.000	36.000	35.445	60,976,113
2025-04-04	38.750	39.000	37.000	37.250	36.675	33,534,738
2025-04-03	38.750	39.000	38.250	38.750	38.152	22,753,539
2025-04-02	38.750	39.750	38.500	39.250	38.644	24,177,939
2025-04-01	37.750	39.250	37.750	38.500	37.906	20,889,330
2025-03-31	37.000	38.500	37.000	37.750	37.168	33,689,473
2025-03-28	39.250	39.250	38.250	38.500	37.906	21,809,020
2025-03-27	40.000	40.250	39.250	39.500	38.891	23,914,789
2025-03-26	40.000	40.500	39.500	40.000	39.383	13,594,030
2025-03-25	40.500	40.500	39.750	40.000	39.383	20,348,990
2025-03-24	40.000	40.750	39.750	40.750	40.121	12,501,280
2025-03-21	40.250	40.750	40.000	40.000	39.383	22,859,971
2025-03-20	41.250	41.500	40.250	40.500	39.875	29,834,539
2025-03-19	40.000	41.500	39.500	41.000	40.367	59,906,078
2025-03-18	39.500	39.750	38.750	39.500	38.891	19,449,141
2025-03-17	40.250	40.250	38.750	39.250	38.644	22,891,949
2025-03-14	39.500	40.250	39.250	40.000	39.383	35,670,871
2025-03-13	39.750	40.000	39.000	39.250	38.644	27,382,400
2025-03-12	41.250	41.250	39.000	39.750	39.137	58,724,820
2025-03-11	38.250	41.250	37.750	40.750	40.121	81,307,367
2025-03-10	40.000	40.250	38.500	38.750	38.152	42,181,578
2025-03-07	40.500	40.500	39.750	40.250	39.629	36,763,922
2025-03-06	41.750	41.750	40.500	40.500	39.875	37,233,699
2025-03-05	40.250	42.000	40.000	41.750	41.106	67,773,023
2025-03-04	42.250	43.250	39.500	39.750	39.137	74,504,094
2025-03-03	43.250	43.500	41.750	42.250	41.598	26,749,381
2025-02-28	42.750	43.250	42.000	43.250	42.583	47,007,887
2025-02-27	42.750	44.250	42.750	43.500	42.829	40,173,930
2025-02-26	42.000	43.250	41.750	43.250	42.583	64,351,059
2025-02-25	42.000	43.000	41.500	42.250	41.598	41,480,090
2025-02-24	43.500	43.500	42.000	42.000	41.352	42,260,129
2025-02-21	43.750	44.250	43.500	43.500	42.829	20,546,000
2025-02-20	43.000	44.250	42.750	43.750	43.075	40,913,609
2025-02-19	43.250	44.000	42.750	43.250	42.583	61,444,180
2025-02-18	44.000	44.500	42.750	43.500	42.829	65,682,672
2025-02-17	43.750	47.000	41.500	43.250	42.583	173,773,406
2025-02-14	54.250	54.250	46.500	47.000	46.275	174,982,406
2025-02-13	54.750	55.250	54.000	54.500	53.659	26,830,840
2025-02-11	54.250	55.500	54.000	54.750	53.905	23,481,990
2025-02-10	55.750	55.750	53.750	54.250	53.413	41,879,340
2025-02-07	56.250	56.500	55.500	56.000	55.136	23,627,740
2025-02-06	57.000	57.250	55.500	55.750	54.890	19,705,980
2025-02-05	57.000	57.750	56.500	56.750	55.874	28,344,680
2025-02-04	55.250	56.500	55.250	56.000	55.136	16,525,010
2025-02-03	53.750	55.000	53.250	55.000	54.151	30,001,551
2025-01-31	56.500	56.500	55.250	55.250	54.398	18,483,010
2025-01-30	55.750	56.250	55.750	56.250	55.382	5,488,035
2025-01-29	56.500	56.500	55.500	56.000	55.136	8,423,483
2025-01-28	55.500	56.000	55.250	56.000	55.136	19,476,961
2025-01-27	56.000	56.250	55.250	55.500	54.644	16,340,910
2025-01-24	57.250	57.500	56.000	56.250	55.382	17,716,080
2025-01-23	57.750	58.000	57.000	57.000	56.121	14,175,210
2025-01-22	57.750	58.500	57.750	58.250	57.351	11,940,880
2025-01-21	57.750	58.500	57.250	57.750	56.859	13,673,970

← NewerPage 7 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.