Airports Of Thailand PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 63.750 | 64.000 | 63.250 | 63.500 | 61.724 | 12,162,180 |
| 2024-10-18 | 63.250 | 64.000 | 63.000 | 63.750 | 61.967 | 17,791,580 |
| 2024-10-17 | 64.000 | 64.000 | 63.250 | 63.250 | 61.481 | 15,165,350 |
| 2024-10-16 | 63.750 | 64.250 | 63.250 | 63.750 | 61.967 | 23,636,211 |
| 2024-10-15 | 64.000 | 64.250 | 63.500 | 63.500 | 61.724 | 14,141,510 |
| 2024-10-11 | 64.250 | 64.250 | 63.750 | 63.750 | 61.967 | 9,024,310 |
| 2024-10-10 | 64.000 | 64.500 | 63.750 | 64.250 | 62.453 | 21,978,490 |
| 2024-10-09 | 64.250 | 64.500 | 63.750 | 63.750 | 61.967 | 9,233,083 |
| 2024-10-08 | 63.750 | 64.250 | 63.750 | 64.250 | 62.453 | 21,209,789 |
| 2024-10-07 | 63.750 | 64.250 | 63.750 | 63.750 | 61.967 | 11,058,340 |
| 2024-10-04 | 64.250 | 64.500 | 63.750 | 64.000 | 62.210 | 28,757,740 |
| 2024-10-03 | 64.250 | 65.000 | 64.000 | 64.750 | 62.939 | 34,473,273 |
| 2024-10-02 | 64.250 | 64.500 | 63.750 | 64.500 | 62.696 | 33,398,090 |
| 2024-10-01 | 64.000 | 64.750 | 64.000 | 64.750 | 62.939 | 28,512,711 |
| 2024-09-30 | 63.750 | 64.250 | 63.500 | 64.000 | 62.210 | 22,437,410 |
| 2024-09-27 | 63.750 | 64.250 | 63.750 | 64.000 | 62.210 | 14,614,120 |
| 2024-09-26 | 63.250 | 63.500 | 63.000 | 63.500 | 61.724 | 13,459,860 |
| 2024-09-25 | 63.250 | 64.000 | 63.250 | 63.250 | 61.481 | 11,805,930 |
| 2024-09-24 | 63.500 | 63.750 | 63.000 | 63.250 | 61.481 | 16,398,939 |
| 2024-09-23 | 63.750 | 64.000 | 63.000 | 63.250 | 61.481 | 10,183,660 |
| 2024-09-20 | 64.000 | 64.500 | 63.750 | 63.750 | 61.967 | 19,661,660 |
| 2024-09-19 | 64.250 | 64.500 | 63.500 | 64.000 | 62.210 | 30,335,660 |
| 2024-09-18 | 64.750 | 64.750 | 64.000 | 64.250 | 62.453 | 32,506,141 |
| 2024-09-17 | 63.000 | 65.000 | 62.750 | 64.750 | 62.939 | 53,939,102 |
| 2024-09-16 | 62.250 | 62.750 | 62.000 | 62.750 | 60.995 | 11,365,360 |
| 2024-09-13 | 62.250 | 62.500 | 62.000 | 62.250 | 60.509 | 9,118,614 |
| 2024-09-12 | 62.250 | 62.750 | 62.000 | 62.000 | 60.266 | 18,552,561 |
| 2024-09-11 | 62.250 | 63.000 | 61.750 | 62.000 | 60.266 | 29,064,770 |
| 2024-09-10 | 62.250 | 62.500 | 61.750 | 62.250 | 60.509 | 21,236,029 |
| 2024-09-09 | 63.250 | 63.500 | 62.000 | 62.500 | 60.752 | 46,149,621 |
| 2024-09-06 | 62.750 | 63.750 | 62.750 | 63.250 | 61.481 | 50,656,090 |
| 2024-09-05 | 61.000 | 62.750 | 60.750 | 62.500 | 60.752 | 35,840,121 |
| 2024-09-04 | 60.250 | 60.750 | 60.250 | 60.750 | 59.051 | 10,280,340 |
| 2024-09-03 | 60.000 | 60.750 | 60.000 | 60.500 | 58.808 | 11,271,240 |
| 2024-09-02 | 59.750 | 60.250 | 59.750 | 60.000 | 58.322 | 6,641,591 |
| 2024-08-30 | 60.000 | 60.250 | 59.750 | 59.750 | 58.079 | 23,331,350 |
| 2024-08-29 | 60.000 | 60.250 | 59.500 | 59.750 | 58.079 | 9,573,576 |
| 2024-08-28 | 59.750 | 60.500 | 59.750 | 60.250 | 58.565 | 14,783,870 |
| 2024-08-27 | 60.750 | 61.000 | 59.750 | 60.250 | 58.565 | 13,644,540 |
| 2024-08-26 | 60.000 | 61.000 | 59.750 | 60.750 | 59.051 | 20,996,381 |
| 2024-08-23 | 59.500 | 60.250 | 59.500 | 59.750 | 58.079 | 16,703,150 |
| 2024-08-22 | 59.500 | 59.750 | 59.250 | 59.500 | 57.836 | 12,303,240 |
| 2024-08-21 | 58.250 | 59.750 | 58.000 | 59.250 | 57.593 | 24,800,400 |
| 2024-08-20 | 58.250 | 58.750 | 57.750 | 58.250 | 56.621 | 18,747,850 |
| 2024-08-19 | 56.750 | 58.500 | 56.250 | 58.000 | 56.378 | 25,964,670 |
| 2024-08-16 | 56.000 | 57.000 | 56.000 | 56.500 | 54.920 | 10,434,660 |
| 2024-08-15 | 56.250 | 56.250 | 55.250 | 55.750 | 54.191 | 14,671,670 |
| 2024-08-14 | 56.000 | 56.750 | 55.000 | 55.750 | 54.191 | 29,600,211 |
| 2024-08-13 | 57.000 | 57.000 | 55.750 | 55.750 | 54.191 | 15,997,160 |
| 2024-08-09 | 56.750 | 57.500 | 56.250 | 56.500 | 54.920 | 12,151,880 |
| 2024-08-08 | 56.250 | 56.500 | 56.000 | 56.250 | 54.677 | 6,026,806 |
| 2024-08-07 | 55.750 | 57.000 | 55.750 | 56.250 | 54.677 | 16,686,039 |
| 2024-08-06 | 55.500 | 56.250 | 55.000 | 55.750 | 54.191 | 15,685,250 |
| 2024-08-05 | 55.500 | 56.000 | 55.000 | 55.000 | 53.461 | 24,362,240 |
| 2024-08-02 | 56.000 | 56.500 | 55.750 | 56.000 | 54.434 | 17,083,529 |
| 2024-08-01 | 56.000 | 57.000 | 56.000 | 56.500 | 54.920 | 23,189,850 |
| 2024-07-31 | 56.500 | 56.750 | 55.500 | 56.500 | 54.920 | 37,886,352 |
| 2024-07-30 | 57.500 | 57.750 | 57.000 | 57.000 | 55.406 | 8,206,738 |
| 2024-07-26 | 56.750 | 57.750 | 56.750 | 57.750 | 56.135 | 14,633,620 |
| 2024-07-25 | 57.000 | 57.500 | 56.750 | 57.000 | 55.406 | 10,832,520 |
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.