Airports Of Thailand PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 57.000 | 58.250 | 57.000 | 58.250 | 58.250 | 27,344,700 |
| 2026-10-14 | 58.500 | 58.750 | 57.000 | 57.500 | 57.500 | 45,804,300 |
| 2026-10-12 | 58.500 | 58.500 | 57.500 | 58.000 | 58.000 | 27,309,700 |
| 2026-10-09 | 58.000 | 59.000 | 57.750 | 58.250 | 58.250 | 26,126,936 |
| 2026-10-08 | 59.000 | 59.500 | 57.500 | 57.500 | 57.500 | 46,073,672 |
| 2026-10-07 | 58.250 | 59.750 | 58.000 | 59.750 | 59.750 | 33,171,766 |
| 2026-10-06 | 59.250 | 59.500 | 58.250 | 58.500 | 58.500 | 34,758,258 |
| 2026-10-05 | 60.000 | 60.500 | 59.250 | 59.750 | 59.750 | 11,573,426 |
| 2026-10-02 | 59.750 | 60.000 | 59.000 | 59.750 | 59.750 | 23,902,984 |
| 2026-10-01 | 60.000 | 60.000 | 59.000 | 59.750 | 59.750 | 31,337,686 |
| 2026-09-30 | 61.000 | 61.500 | 59.750 | 60.000 | 60.000 | 39,839,100 |
| 2026-09-29 | 62.000 | 62.250 | 61.250 | 61.250 | 61.250 | 26,149,900 |
| 2026-09-28 | 61.750 | 62.500 | 61.750 | 62.500 | 62.500 | 12,510,600 |
| 2026-09-25 | 61.750 | 62.250 | 61.500 | 62.250 | 62.250 | 9,410,985 |
| 2026-09-24 | 62.250 | 62.500 | 61.750 | 62.000 | 62.000 | 11,431,525 |
| 2026-09-23 | 62.250 | 63.000 | 62.000 | 62.500 | 62.500 | 13,922,374 |
| 2026-09-22 | 62.250 | 62.250 | 61.250 | 62.250 | 62.250 | 27,386,172 |
| 2026-09-21 | 61.250 | 62.000 | 61.250 | 62.000 | 62.000 | 10,827,592 |
| 2026-09-18 | 62.000 | 62.000 | 61.000 | 61.250 | 61.250 | 21,209,549 |
| 2026-09-17 | 60.750 | 62.000 | 60.750 | 61.750 | 61.750 | 14,648,166 |
| 2026-09-16 | 61.500 | 61.750 | 60.000 | 60.500 | 60.500 | 17,548,852 |
| 2026-09-15 | 61.000 | 61.750 | 61.000 | 61.500 | 61.500 | 17,303,385 |
| 2026-09-14 | 61.250 | 61.500 | 60.500 | 61.000 | 61.000 | 23,929,322 |
| 2026-09-11 | 61.750 | 61.750 | 61.250 | 61.500 | 61.500 | 30,486,377 |
| 2026-09-10 | 62.000 | 62.750 | 61.750 | 62.250 | 62.250 | 10,498,807 |
| 2026-09-09 | 63.000 | 63.250 | 62.250 | 62.250 | 62.250 | 16,488,467 |
| 2026-09-08 | 62.750 | 63.250 | 62.250 | 63.000 | 63.000 | 16,559,361 |
| 2026-09-07 | 63.250 | 63.500 | 62.250 | 62.500 | 62.500 | 14,961,805 |
| 2026-09-04 | 63.250 | 64.000 | 62.750 | 63.500 | 63.500 | 17,398,598 |
| 2026-09-03 | 62.750 | 63.000 | 62.250 | 62.750 | 62.750 | 20,052,721 |
| 2026-09-02 | 62.750 | 62.750 | 61.750 | 61.750 | 61.750 | 19,660,377 |
| 2026-09-01 | 63.500 | 63.750 | 62.500 | 62.500 | 62.500 | 12,915,247 |
| 2026-08-31 | 63.000 | 63.750 | 62.500 | 63.500 | 63.500 | 26,193,572 |
| 2026-08-28 | 64.250 | 64.500 | 63.000 | 63.250 | 63.250 | 33,970,371 |
| 2026-08-27 | 66.250 | 66.500 | 65.000 | 65.000 | 65.000 | 24,619,020 |
| 2026-08-26 | 66.250 | 66.750 | 66.250 | 66.250 | 66.250 | 12,349,544 |
| 2026-08-25 | 66.500 | 66.750 | 66.000 | 66.250 | 66.250 | 15,814,264 |
| 2026-08-24 | 66.500 | 66.750 | 65.750 | 66.000 | 66.000 | 23,112,723 |
| 2026-08-21 | 66.250 | 67.000 | 65.750 | 67.000 | 67.000 | 33,099,215 |
| 2026-08-20 | 66.250 | 67.000 | 66.000 | 66.750 | 66.750 | 24,653,527 |
| 2026-08-19 | 66.000 | 67.000 | 65.500 | 66.250 | 66.250 | 41,557,680 |
| 2026-08-18 | 66.250 | 67.250 | 65.750 | 66.500 | 66.500 | 61,488,805 |
| 2026-08-17 | 65.000 | 66.250 | 64.750 | 66.000 | 66.000 | 50,079,848 |
| 2026-08-14 | 64.250 | 65.000 | 63.750 | 65.000 | 65.000 | 66,456,922 |
| 2026-08-13 | 63.000 | 64.250 | 62.750 | 63.500 | 63.500 | 24,014,795 |
| 2026-08-11 | 63.000 | 63.250 | 62.500 | 63.000 | 63.000 | 16,412,689 |
| 2026-08-10 | 63.250 | 63.500 | 63.000 | 63.250 | 63.250 | 9,550,610 |
| 2026-08-07 | 63.250 | 63.500 | 62.750 | 63.000 | 63.000 | 10,888,535 |
| 2026-08-06 | 63.500 | 64.000 | 63.250 | 63.250 | 63.250 | 13,974,955 |
| 2026-08-05 | 64.250 | 64.500 | 63.000 | 63.000 | 63.000 | 24,578,859 |
| 2026-08-04 | 64.000 | 64.250 | 63.750 | 64.000 | 64.000 | 12,789,234 |
| 2026-08-03 | 64.000 | 64.750 | 63.500 | 64.000 | 64.000 | 20,970,256 |
| 2026-07-31 | 63.500 | 64.000 | 63.250 | 63.750 | 63.750 | 21,442,820 |
| 2026-07-30 | 63.000 | 64.500 | 63.000 | 63.500 | 63.500 | 40,345,309 |
| 2026-07-27 | 63.750 | 65.000 | 63.500 | 64.000 | 64.000 | 59,975,336 |
| 2026-07-24 | 60.500 | 63.750 | 60.500 | 63.500 | 63.500 | 52,981,070 |
| 2026-07-23 | 62.750 | 63.000 | 60.750 | 61.250 | 61.250 | 45,216,656 |
| 2026-07-22 | 63.500 | 63.750 | 63.000 | 63.500 | 63.500 | 23,665,221 |
| 2026-07-21 | 64.000 | 64.750 | 63.500 | 64.000 | 64.000 | 22,254,242 |
| 2026-07-20 | 64.000 | 64.000 | 63.250 | 64.000 | 64.000 | 36,237,895 |
Page 1 of 1 · 60 trading days
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.