Airports Of Thailand PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 57.500 | 57.500 | 56.750 | 57.500 | 56.613 | 9,808,047 |
| 2025-01-17 | 57.500 | 58.000 | 57.000 | 57.250 | 56.367 | 12,637,850 |
| 2025-01-16 | 57.750 | 58.000 | 56.750 | 57.250 | 56.367 | 12,120,920 |
| 2025-01-15 | 57.000 | 57.500 | 56.500 | 57.500 | 56.613 | 18,144,430 |
| 2025-01-14 | 57.250 | 58.500 | 56.500 | 57.000 | 56.121 | 28,887,330 |
| 2025-01-13 | 57.750 | 57.750 | 55.750 | 56.500 | 55.628 | 37,415,129 |
| 2025-01-10 | 59.000 | 59.000 | 58.000 | 58.250 | 57.351 | 19,087,180 |
| 2025-01-09 | 59.250 | 59.500 | 58.750 | 59.000 | 58.090 | 10,317,180 |
| 2025-01-08 | 59.500 | 59.750 | 58.750 | 59.500 | 58.582 | 12,182,300 |
| 2025-01-07 | 59.000 | 60.000 | 58.750 | 60.000 | 59.074 | 13,990,880 |
| 2025-01-06 | 59.750 | 60.000 | 58.750 | 59.000 | 58.090 | 12,334,350 |
| 2025-01-03 | 60.000 | 60.250 | 59.250 | 59.250 | 58.336 | 7,743,463 |
| 2025-01-02 | 59.500 | 60.000 | 59.250 | 59.750 | 58.828 | 9,932,724 |
| 2024-12-30 | 60.000 | 60.750 | 59.500 | 59.500 | 58.582 | 17,881,100 |
| 2024-12-27 | 60.000 | 60.250 | 59.500 | 59.750 | 58.828 | 9,772,823 |
| 2024-12-26 | 60.000 | 60.250 | 59.750 | 59.750 | 58.828 | 5,890,778 |
| 2024-12-25 | 60.000 | 60.250 | 59.750 | 60.000 | 59.074 | 7,177,021 |
| 2024-12-24 | 60.000 | 60.250 | 59.500 | 60.000 | 59.074 | 12,587,520 |
| 2024-12-23 | 59.750 | 60.500 | 59.250 | 59.750 | 58.828 | 26,136,680 |
| 2024-12-20 | 58.500 | 58.750 | 56.750 | 58.250 | 57.351 | 37,440,461 |
| 2024-12-19 | 59.250 | 59.500 | 58.750 | 58.750 | 57.844 | 11,733,160 |
| 2024-12-18 | 59.250 | 60.000 | 59.000 | 59.750 | 58.828 | 16,319,760 |
| 2024-12-17 | 60.750 | 61.000 | 59.000 | 59.250 | 58.336 | 19,278,820 |
| 2024-12-16 | 61.250 | 61.500 | 61.000 | 61.250 | 60.305 | 4,099,027 |
| 2024-12-13 | 61.250 | 61.750 | 60.750 | 61.250 | 60.305 | 7,243,310 |
| 2024-12-12 | 61.750 | 62.000 | 61.250 | 61.500 | 60.551 | 14,525,660 |
| 2024-12-11 | 60.750 | 62.000 | 60.500 | 61.500 | 60.551 | 12,970,550 |
| 2024-12-09 | 61.000 | 61.250 | 60.250 | 60.500 | 59.567 | 11,916,320 |
| 2024-12-06 | 61.250 | 61.500 | 60.750 | 61.000 | 60.059 | 8,094,523 |
| 2024-12-04 | 61.500 | 61.750 | 61.250 | 61.500 | 60.551 | 9,606,432 |
| 2024-12-03 | 61.750 | 62.000 | 61.250 | 62.000 | 60.266 | 13,052,870 |
| 2024-12-02 | 60.750 | 61.750 | 60.750 | 61.750 | 60.023 | 26,900,641 |
| 2024-11-29 | 61.250 | 61.500 | 60.750 | 60.750 | 59.051 | 12,503,140 |
| 2024-11-28 | 61.500 | 61.750 | 61.000 | 61.250 | 59.537 | 13,433,000 |
| 2024-11-27 | 61.250 | 61.500 | 61.000 | 61.500 | 59.780 | 7,693,192 |
| 2024-11-26 | 61.000 | 61.750 | 61.000 | 61.250 | 59.537 | 13,639,210 |
| 2024-11-25 | 61.750 | 62.000 | 61.250 | 61.500 | 59.780 | 20,101,289 |
| 2024-11-22 | 61.500 | 62.000 | 61.000 | 61.250 | 59.537 | 21,721,391 |
| 2024-11-21 | 61.000 | 61.500 | 60.500 | 61.500 | 59.780 | 14,725,380 |
| 2024-11-20 | 61.250 | 61.250 | 60.000 | 60.250 | 58.565 | 15,659,720 |
| 2024-11-19 | 61.250 | 62.250 | 61.000 | 61.250 | 59.537 | 24,687,500 |
| 2024-11-18 | 59.500 | 60.750 | 59.500 | 60.750 | 59.051 | 14,835,210 |
| 2024-11-15 | 58.500 | 59.750 | 58.500 | 59.250 | 57.593 | 18,727,170 |
| 2024-11-14 | 59.500 | 59.750 | 58.250 | 58.500 | 56.864 | 32,055,730 |
| 2024-11-13 | 60.000 | 60.250 | 59.500 | 59.750 | 58.079 | 13,534,870 |
| 2024-11-12 | 60.750 | 61.000 | 59.750 | 60.000 | 58.322 | 13,557,780 |
| 2024-11-11 | 61.000 | 61.500 | 60.500 | 60.750 | 59.051 | 9,141,349 |
| 2024-11-08 | 61.500 | 62.000 | 61.000 | 61.000 | 59.294 | 10,550,150 |
| 2024-11-07 | 62.000 | 62.000 | 61.250 | 61.500 | 59.780 | 11,318,310 |
| 2024-11-06 | 62.750 | 63.000 | 61.500 | 61.750 | 60.023 | 17,486,650 |
| 2024-11-05 | 62.250 | 62.750 | 62.250 | 62.750 | 60.995 | 9,758,888 |
| 2024-11-04 | 61.750 | 62.250 | 61.750 | 62.250 | 60.509 | 6,276,330 |
| 2024-11-01 | 61.250 | 62.000 | 61.250 | 61.750 | 60.023 | 10,837,900 |
| 2024-10-31 | 61.000 | 61.750 | 61.000 | 61.250 | 59.537 | 19,217,891 |
| 2024-10-30 | 62.000 | 62.250 | 61.000 | 61.500 | 59.780 | 14,537,320 |
| 2024-10-29 | 62.000 | 62.500 | 61.500 | 62.250 | 60.509 | 14,362,000 |
| 2024-10-28 | 61.750 | 62.250 | 61.250 | 61.750 | 60.023 | 11,951,010 |
| 2024-10-25 | 61.250 | 62.500 | 61.250 | 61.750 | 60.023 | 12,737,890 |
| 2024-10-24 | 63.000 | 63.250 | 61.250 | 61.500 | 59.780 | 31,676,250 |
| 2024-10-22 | 63.250 | 63.750 | 63.000 | 63.000 | 61.238 | 12,268,170 |
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.