Allianz Ayudhya Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 33.500 | 33.500 | 33.000 | 33.250 | 28.266 | 20,656 |
| 2024-07-24 | 33.500 | 33.750 | 33.250 | 33.750 | 28.691 | 4,001 |
| 2024-07-23 | 33.750 | 33.750 | 33.250 | 33.750 | 28.691 | 3,425 |
| 2024-07-19 | 33.750 | 33.750 | 33.750 | 33.750 | 28.691 | 400 |
| 2024-07-18 | 33.250 | 33.750 | 33.250 | 33.750 | 28.691 | 1,834 |
| 2024-07-17 | 33.250 | 33.750 | 33.250 | 33.750 | 28.691 | 5,774 |
| 2024-07-16 | 33.750 | 33.750 | 33.500 | 33.750 | 28.691 | 5,052 |
| 2024-07-12 | 33.750 | 33.750 | 33.500 | 33.750 | 28.691 | 3,706 |
| 2024-07-11 | 33.500 | 33.750 | 33.250 | 33.750 | 28.691 | 7,603 |
| 2024-07-10 | 33.750 | 33.750 | 33.250 | 33.750 | 28.691 | 5,705 |
| 2024-07-09 | 33.750 | 33.750 | 33.750 | 33.750 | 28.691 | 3,901 |
| 2024-07-08 | 33.750 | 34.000 | 33.750 | 33.750 | 28.691 | 5,221 |
| 2024-07-05 | 33.750 | 34.000 | 33.750 | 34.000 | 28.904 | 2,794 |
| 2024-07-04 | 34.000 | 34.000 | 34.000 | 34.000 | 28.904 | 4,309 |
| 2024-07-03 | 34.000 | 34.000 | 33.750 | 34.000 | 28.904 | 3,131 |
| 2024-07-02 | 34.000 | 34.000 | 34.000 | 34.000 | 28.904 | 405 |
| 2024-07-01 | 34.250 | 34.250 | 34.000 | 34.000 | 28.904 | 2,703 |
| 2024-06-28 | 34.250 | 34.250 | 33.750 | 34.000 | 28.904 | 4,403 |
| 2024-06-27 | 34.250 | 34.250 | 33.750 | 33.750 | 28.691 | 5,503 |
| 2024-06-26 | 34.250 | 34.250 | 34.000 | 34.250 | 29.116 | 3,204 |
| 2024-06-25 | 34.000 | 34.250 | 34.000 | 34.250 | 29.116 | 731 |
| 2024-06-24 | 34.250 | 34.250 | 34.000 | 34.250 | 29.116 | 1,817 |
| 2024-06-21 | 34.250 | 34.250 | 33.500 | 33.500 | 28.479 | 14,336 |
| 2024-06-20 | 34.000 | 34.250 | 34.000 | 34.000 | 28.904 | 3,350 |
| 2024-06-19 | 34.000 | 34.000 | 33.750 | 34.000 | 28.904 | 4,403 |
| 2024-06-18 | 34.250 | 34.500 | 33.750 | 34.250 | 29.116 | 6,448 |
| 2024-06-17 | 34.500 | 34.750 | 34.000 | 34.250 | 29.116 | 16,534 |
| 2024-06-14 | 35.000 | 35.000 | 34.500 | 34.750 | 29.541 | 23,626 |
| 2024-06-13 | 34.500 | 35.000 | 34.500 | 35.000 | 29.754 | 229 |
| 2024-06-12 | 35.000 | 35.000 | 34.250 | 34.750 | 29.541 | 14,963 |
| 2024-06-11 | 34.750 | 35.000 | 34.750 | 35.000 | 29.754 | 4,140 |
| 2024-06-10 | 34.750 | 35.000 | 34.500 | 35.000 | 29.754 | 1,539 |
| 2024-06-07 | 36.000 | 36.000 | 34.750 | 35.250 | 29.966 | 26,654 |
| 2024-06-06 | 35.500 | 35.750 | 35.500 | 35.750 | 30.392 | 9,887 |
| 2024-06-05 | 36.250 | 36.250 | 35.750 | 36.000 | 30.604 | 1,422 |
| 2024-06-04 | 36.000 | 36.000 | 36.000 | 36.000 | 30.604 | 2,630 |
| 2024-05-31 | 36.250 | 36.250 | 35.750 | 35.750 | 30.392 | 14,136 |
| 2024-05-30 | 36.500 | 36.500 | 36.250 | 36.250 | 30.817 | 13,018 |
| 2024-05-29 | 36.250 | 36.250 | 36.000 | 36.250 | 30.817 | 8,332 |
| 2024-05-28 | 36.250 | 36.250 | 35.750 | 36.250 | 30.817 | 19,416 |
| 2024-05-27 | 35.750 | 36.500 | 35.750 | 36.000 | 30.604 | 33,419 |
| 2024-05-24 | 36.500 | 36.500 | 35.250 | 35.750 | 30.392 | 13,267 |
| 2024-05-23 | 36.000 | 36.500 | 35.750 | 36.500 | 31.029 | 13,301 |
| 2024-05-21 | 36.000 | 36.500 | 35.750 | 36.000 | 30.604 | 7,259 |
| 2024-05-20 | 36.500 | 37.000 | 35.750 | 36.250 | 30.817 | 26,809 |
| 2024-05-17 | 35.250 | 36.500 | 35.250 | 36.500 | 31.029 | 21,440 |
| 2024-05-16 | 36.000 | 36.250 | 35.500 | 36.250 | 30.817 | 6,600 |
| 2024-05-15 | 36.000 | 36.500 | 36.000 | 36.500 | 31.029 | 4,210 |
| 2024-05-14 | 36.250 | 36.750 | 36.000 | 36.500 | 31.029 | 3,952 |
| 2024-05-13 | 36.500 | 37.000 | 36.000 | 37.000 | 31.454 | 2,009 |
| 2024-05-10 | 37.000 | 37.250 | 36.750 | 36.750 | 31.242 | 2,963 |
| 2024-05-09 | 37.000 | 37.250 | 37.000 | 37.250 | 31.667 | 2,239 |
| 2024-05-08 | 38.000 | 38.000 | 37.000 | 37.000 | 31.454 | 13,450 |
| 2024-05-07 | 39.000 | 39.750 | 39.000 | 39.500 | 32.160 | 66,272 |
| 2024-05-03 | 38.750 | 38.750 | 38.500 | 38.750 | 31.549 | 19,754 |
| 2024-05-02 | 38.500 | 38.500 | 38.000 | 38.500 | 31.346 | 2,707 |
| 2024-04-30 | 38.000 | 38.250 | 38.000 | 38.250 | 31.142 | 3,002 |
| 2024-04-29 | 37.750 | 38.000 | 37.750 | 38.000 | 30.938 | 2,502 |
| 2024-04-26 | 37.250 | 37.750 | 37.250 | 37.750 | 30.735 | 1,804 |
| 2024-04-25 | 37.000 | 37.500 | 37.000 | 37.500 | 30.531 | 5,400 |
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.