Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	42.250	42.250	41.750	42.250	42.250	1,622
2026-10-14	42.500	42.500	42.000	42.250	42.250	2,304
2026-10-12	42.000	42.250	42.000	42.250	42.250	8,042
2026-10-09	42.000	42.000	42.000	42.000	42.000	4,721
2026-10-08	42.000	42.000	41.500	42.000	42.000	6,402
2026-10-07	41.500	42.250	41.500	42.000	42.000	2,511
2026-10-06	42.500	42.500	41.500	42.000	42.000	5,709
2026-10-05	42.500	42.500	42.000	42.500	42.500	634
2026-10-02	42.500	42.500	41.750	42.500	42.500	1,906
2026-10-01	42.500	42.750	41.750	42.500	42.500	14,463
2026-09-30	43.750	43.750	41.750	42.500	42.500	12,500
2026-09-29	43.750	43.750	42.750	43.500	43.500	47,400
2026-09-28	43.250	43.500	42.750	43.250	43.250	18,000
2026-09-25	42.750	44.000	42.750	44.000	44.000	33,236
2026-09-24	43.000	43.500	42.750	43.500	43.500	5,203
2026-09-23	43.250	43.500	42.750	43.500	43.500	7,616
2026-09-22	43.500	43.750	43.000	43.750	43.750	8,252
2026-09-21	43.250	43.750	43.000	43.750	43.750	3,246
2026-09-18	43.750	43.750	42.750	43.750	43.750	7,201
2026-09-17	43.500	44.000	43.500	43.750	43.750	2,108
2026-09-16	44.250	44.250	43.000	43.000	43.000	3,014
2026-09-15	44.000	44.000	43.500	43.750	43.750	9,377
2026-09-14	42.250	44.500	42.250	44.500	44.500	11,192
2026-09-11	42.500	42.750	42.000	42.250	42.250	9,001
2026-09-10	43.000	43.000	42.250	42.500	42.500	7,205
2026-09-09	42.000	43.000	41.250	42.750	42.750	13,205
2026-09-08	42.250	42.500	41.750	42.500	42.500	15,107
2026-09-07	41.250	42.750	41.250	41.750	41.750	21,578
2026-09-04	41.500	41.750	41.500	41.750	41.750	6,269
2026-09-03	41.250	43.500	41.250	41.750	41.750	25,331
2026-09-02	42.500	42.500	41.000	41.500	41.500	29,071
2026-09-01	43.500	43.500	42.000	42.750	42.750	30,209
2026-08-31	44.500	44.500	43.000	43.500	43.500	22,907
2026-08-28	44.500	44.500	44.000	44.250	44.250	11,151
2026-08-27	44.000	44.500	44.000	44.500	44.500	2,814,629
2026-08-26	44.250	44.500	44.000	44.500	44.500	10,987
2026-08-25	44.750	45.250	44.750	45.250	44.350	39,717
2026-08-24	44.750	45.000	44.500	44.500	43.615	13,331
2026-08-21	44.750	45.000	44.750	45.000	44.105	13,436
2026-08-20	45.000	45.000	44.500	44.750	43.860	11,276
2026-08-19	45.000	45.250	44.250	45.000	44.105	31,199
2026-08-18	45.250	45.250	44.500	45.000	44.105	8,736
2026-08-17	44.500	45.250	43.500	45.250	44.350	84,277
2026-08-14	43.500	45.000	43.500	44.500	43.615	171,990
2026-08-13	42.500	42.750	42.000	42.250	41.410	14,629
2026-08-11	43.000	43.000	42.500	42.750	41.900	3,320
2026-08-10	43.000	43.500	42.500	43.250	42.390	6,812
2026-08-07	43.500	43.500	43.000	43.500	42.635	3,025
2026-08-06	43.000	44.000	43.000	43.250	42.390	8,008
2026-08-05	43.500	43.500	42.750	43.000	42.145	8,232
2026-08-04	43.000	43.500	43.000	43.500	42.635	6,241
2026-08-03	43.000	43.500	43.000	43.500	42.635	3,886
2026-07-31	44.000	44.000	43.000	43.500	42.635	13,315
2026-07-30	44.000	44.500	42.500	44.000	43.125	16,996
2026-07-27	43.500	43.750	43.250	43.750	42.880	26,571
2026-07-24	42.750	43.500	42.500	43.000	42.145	35,545
2026-07-23	42.250	42.750	42.000	42.500	41.655	12,524
2026-07-22	42.250	42.500	41.750	42.250	41.410	37,824
2026-07-21	42.000	42.250	42.000	42.250	41.410	18,112
2026-07-20	42.000	42.250	42.000	42.000	41.165	20,066

Page 1 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.9000 THB
2026-05-07	1.6700 THB
2025-08-27	0.6500 THB
2025-05-07	1.6700 THB
2024-08-26	0.9000 THB
2024-05-08	1.6700 THB
2023-08-28	0.9000 THB
2023-04-28	0.2600 THB
2022-09-13	5.1400 THB
2022-04-05	0.7700 THB
2021-08-30	0.7700 THB
2021-03-11	0.7700 THB
2020-08-27	0.7500 THB
2020-03-09	0.7500 THB
2019-08-26	0.7500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.