Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	37.000	37.250	36.750	37.000	30.124	5,620
2024-04-23	36.750	36.750	36.500	36.750	29.921	11,800
2024-04-22	36.250	36.500	36.000	36.500	29.717	2,402
2024-04-19	36.500	36.500	36.000	36.000	29.310	26,601
2024-04-18	37.000	37.000	36.500	36.750	29.921	15,232
2024-04-17	37.000	37.000	36.250	37.000	30.124	9,902
2024-04-11	37.000	37.000	37.000	37.000	30.124	6,105
2024-04-10	36.750	37.000	36.750	37.000	30.124	605
2024-04-09	37.000	37.000	35.750	36.750	29.921	17,426
2024-04-05	36.750	37.000	36.750	37.000	30.124	8,400
2024-04-04	37.500	37.500	37.000	37.000	30.124	1,202
2024-04-03	37.250	37.250	37.000	37.250	30.328	21,202
2024-04-02	37.000	37.000	37.000	37.000	30.124	10,620
2024-04-01	36.500	36.750	36.500	36.750	29.921	2,103
2024-03-29	36.750	36.750	36.500	36.750	29.921	3,836
2024-03-28	36.500	36.750	36.500	36.750	29.921	1,604
2024-03-27	36.500	36.500	36.250	36.250	29.514	801
2024-03-26	35.750	36.250	35.750	36.250	29.514	3,750
2024-03-25	36.000	36.000	36.000	36.000	29.310	946
2024-03-22	35.000	35.750	35.000	35.750	29.107	3,851
2024-03-21	36.250	36.500	36.000	36.500	29.717	5,432
2024-03-20	36.000	36.000	35.750	35.750	29.107	6,221
2024-03-19	35.250	36.000	35.250	35.750	29.107	8,033
2024-03-18	35.250	35.250	35.000	35.000	28.496	2,204
2024-03-15	35.500	35.500	35.000	35.250	28.700	4,504
2024-03-14	35.500	35.500	35.000	35.000	28.496	4,200
2024-03-13	34.750	35.000	34.500	35.000	28.496	2,624
2024-03-12	35.000	35.250	35.000	35.000	28.496	7,354
2024-03-11	35.250	35.250	35.000	35.000	28.496	1,900
2024-03-08	35.000	35.250	35.000	35.000	28.496	4,707
2024-03-07	35.250	35.250	34.750	35.000	28.496	5,313
2024-03-06	34.750	35.000	34.750	34.750	28.292	13,436
2024-03-05	35.000	35.250	34.750	34.750	28.292	6,607
2024-03-04	34.750	35.000	34.750	35.000	28.496	3,710
2024-03-01	33.250	35.000	33.250	35.000	28.496	32,844
2024-02-29	33.000	34.000	33.000	34.000	27.682	2,300
2024-02-28	33.750	33.750	33.250	33.500	27.275	4,111
2024-02-27	33.500	34.000	33.500	33.750	27.478	2,330
2024-02-23	33.750	33.750	33.750	33.750	27.478	221
2024-02-22	33.750	33.750	33.750	33.750	27.478	1,400
2024-02-21	33.000	33.750	33.000	33.750	27.478	1,912
2024-02-20	33.750	34.000	33.250	33.500	27.275	2,200
2024-02-19	33.250	34.000	33.000	34.000	27.682	900
2024-02-16	33.250	33.250	33.000	33.250	27.071	10,636
2024-02-15	33.250	33.750	33.250	33.750	27.478	42,601
2024-02-14	33.500	33.750	33.000	33.750	27.478	51,715
2024-02-13	34.250	34.250	33.250	33.500	27.275	3,907
2024-02-12	34.000	34.000	33.250	33.750	27.478	7,207
2024-02-09	33.250	34.000	33.000	33.750	27.478	11,700
2024-02-08	33.250	33.250	32.750	33.250	27.071	5,546
2024-02-07	33.500	33.500	32.750	33.250	27.071	4,488
2024-02-06	33.500	33.500	32.750	33.500	27.275	36,931
2024-02-05	33.250	33.500	32.750	33.500	27.275	3,854
2024-02-02	32.750	33.500	32.750	33.250	27.071	2,366
2024-02-01	33.250	33.500	32.750	33.000	26.868	72,231
2024-01-31	32.750	33.500	32.750	33.500	27.275	2,192
2024-01-30	33.750	33.750	33.000	33.500	27.275	2,217
2024-01-29	33.500	33.500	33.500	33.500	27.275	1,003
2024-01-26	33.000	33.500	33.000	33.500	27.275	8,407
2024-01-25	33.000	33.500	33.000	33.500	27.275	16,925

← NewerPage 11 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.