Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	32.750	33.750	32.500	33.750	27.478	12,701
2024-01-23	33.750	33.750	33.000	33.250	27.071	6,203
2024-01-22	33.000	33.750	33.000	33.750	27.478	2,189
2024-01-19	33.500	33.750	33.500	33.500	27.275	4,132
2024-01-18	33.250	33.500	33.250	33.500	27.275	11,739
2024-01-17	33.500	33.750	33.500	33.750	27.478	403
2024-01-16	33.500	33.750	33.250	33.500	27.275	62,103
2024-01-15	34.000	34.000	34.000	34.000	27.682	912
2024-01-12	34.000	34.250	34.000	34.000	27.682	8,419
2024-01-11	34.000	34.000	34.000	34.000	27.682	3,319
2024-01-10	34.000	34.000	33.750	34.000	27.682	1,515
2024-01-09	34.250	34.250	34.000	34.000	27.682	5,214
2024-01-08	33.750	34.250	33.750	34.000	27.682	8,314
2024-01-05	33.750	34.000	33.500	34.000	27.682	1,213
2024-01-04	34.500	34.500	33.750	34.000	27.682	3,735
2024-01-03	33.750	34.000	33.750	34.000	27.682	2,803
2024-01-02	33.750	33.750	33.500	33.500	27.275	2,916
2023-12-28	33.250	33.500	33.250	33.500	27.275	1,638
2023-12-27	33.000	33.750	33.000	33.750	27.478	4,356
2023-12-26	33.250	33.500	33.000	33.000	26.868	3,504
2023-12-25	33.500	33.750	33.000	33.250	27.071	10,201
2023-12-22	34.000	34.000	33.250	33.250	27.071	10,686
2023-12-21	33.750	33.750	33.500	33.750	27.478	3,633
2023-12-20	33.250	33.750	33.250	33.750	27.478	104,603
2023-12-19	33.750	33.750	32.750	33.250	27.071	6,506
2023-12-18	33.000	33.250	32.750	33.000	26.868	1,221
2023-12-15	33.250	33.250	32.500	33.250	27.071	8,700
2023-12-14	33.250	33.250	33.000	33.250	27.071	2,513
2023-12-13	32.750	33.250	32.750	33.250	27.071	2,713
2023-12-12	33.250	33.500	33.000	33.250	27.071	12,311
2023-12-08	33.750	33.750	33.250	33.250	27.071	6,229
2023-12-07	34.250	34.250	33.500	33.500	27.275	20,585
2023-12-06	34.500	34.500	34.000	34.250	27.885	17,238
2023-12-04	35.000	35.000	34.750	34.750	28.292	703
2023-12-01	35.250	35.250	35.000	35.000	28.496	1,120
2023-11-30	34.250	35.000	34.250	35.000	28.496	600
2023-11-29	34.750	34.750	34.500	34.500	28.089	2,201
2023-11-28	34.500	34.500	34.500	34.500	28.089	37,707
2023-11-27	35.000	35.000	35.000	35.000	28.496	200
2023-11-24	35.250	35.250	35.000	35.000	28.496	3,905
2023-11-23	35.250	35.250	35.250	35.250	28.700	1,001
2023-11-22	35.250	35.250	35.250	35.250	28.700	1,700
2023-11-21	35.500	36.000	35.500	36.000	29.310	710
2023-11-20	35.500	35.750	35.500	35.500	28.903	801
2023-11-17	35.250	35.500	34.750	35.500	28.903	13,600
2023-11-16	35.750	35.750	35.250	35.250	28.700	2,347
2023-11-15	35.250	36.000	35.250	36.000	29.310	2,139
2023-11-14	36.250	36.250	35.500	36.000	29.310	2,611
2023-11-13	36.000	36.000	35.500	35.500	28.903	4,900
2023-11-10	35.750	36.000	35.750	36.000	29.310	5,021
2023-11-09	36.000	36.000	36.000	36.000	29.310	3,349
2023-11-08	36.250	36.500	36.250	36.250	29.514	1,202
2023-11-07	36.750	36.750	36.250	36.250	29.514	1,424
2023-11-06	37.000	37.000	37.000	37.000	30.124	1,104
2023-11-03	36.750	36.750	36.500	36.750	29.921	203,205
2023-11-02	36.500	36.500	36.500	36.500	29.717	101
2023-11-01	36.500	36.500	36.000	36.250	29.514	11,297
2023-10-31	36.500	36.500	36.500	36.500	29.717	1,300
2023-10-30	36.750	36.750	36.500	36.750	29.921	1,200
2023-10-27	37.000	37.000	36.250	37.000	30.124	7,506

← NewerPage 12 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.