Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	37.500	37.500	37.250	37.500	30.531	12,500
2023-10-25	36.750	37.500	36.750	37.500	30.531	1,110
2023-10-24	36.500	36.750	36.500	36.750	29.921	1,369
2023-10-20	36.500	36.750	36.500	36.500	29.717	2,526
2023-10-19	36.750	36.750	36.500	36.750	29.921	700
2023-10-18	36.750	36.750	36.250	36.250	29.514	4,640
2023-10-17	37.000	37.000	36.750	36.750	29.921	900
2023-10-16	37.000	37.000	36.750	37.000	30.124	3,110
2023-10-12	37.000	37.250	37.000	37.000	30.124	20,700
2023-10-11	37.000	37.000	36.750	37.000	30.124	19,308
2023-10-10	37.000	37.250	37.000	37.000	30.124	735
2023-10-09	37.250	37.250	36.500	37.000	30.124	8,203
2023-10-06	37.250	37.750	37.250	37.250	30.328	2,109
2023-10-05	38.000	38.000	37.250	37.250	30.328	4,910
2023-10-04	37.000	37.000	36.750	36.750	29.921	2,135
2023-10-03	37.500	37.500	36.500	36.500	29.717	34,276
2023-10-02	37.500	37.750	37.500	37.750	30.735	11,133
2023-09-29	37.750	37.750	37.500	37.750	30.735	2,269
2023-09-28	37.750	38.000	37.750	38.000	30.938	10,100
2023-09-27	37.750	38.000	37.500	37.750	30.735	6,815
2023-09-26	38.000	38.000	37.750	37.750	30.735	7,315
2023-09-25	37.750	37.750	37.750	37.750	30.735	2,120
2023-09-22	37.750	38.000	37.750	37.750	30.735	3,535
2023-09-21	38.250	38.500	37.750	38.000	30.938	13,642
2023-09-20	38.000	38.250	37.750	37.750	30.735	15,116
2023-09-19	38.000	38.000	37.500	38.000	30.938	18,645
2023-09-18	38.500	38.750	38.000	38.500	31.346	6,501
2023-09-15	38.250	38.500	38.250	38.500	31.346	2,830
2023-09-14	38.250	38.250	38.250	38.250	31.142	636
2023-09-13	38.500	38.500	38.250	38.250	31.142	3,328
2023-09-12	38.750	38.750	38.750	38.750	31.549	2,010
2023-09-11	38.750	38.750	38.500	38.750	31.549	5,004
2023-09-08	38.750	39.000	38.500	38.750	31.549	22,600
2023-09-07	38.500	38.500	38.500	38.500	31.346	6,206
2023-09-06	38.750	38.750	38.750	38.750	31.549	610
2023-09-05	38.750	39.000	38.500	38.750	31.549	2,800
2023-09-04	38.250	39.250	38.250	39.250	31.956	9,703
2023-09-01	39.000	39.000	38.250	38.250	31.142	7,828
2023-08-31	39.250	39.250	38.500	39.000	31.753	4,602
2023-08-30	38.750	39.000	38.750	38.750	31.549	6,676
2023-08-29	39.250	39.250	38.750	38.750	31.549	4,267
2023-08-28	38.500	39.500	38.500	39.500	32.160	11,001
2023-08-25	40.500	40.500	39.750	39.750	31.631	31,701
2023-08-24	39.750	40.250	39.500	39.750	31.631	22,632
2023-08-23	39.500	39.750	39.000	39.750	31.631	12,948
2023-08-22	39.000	40.000	38.500	40.000	31.829	10,655
2023-08-21	40.000	40.000	39.750	39.750	31.631	12,325
2023-08-18	39.500	39.500	39.250	39.250	31.233	2,625
2023-08-17	39.250	39.500	39.000	39.500	31.432	30,820
2023-08-16	38.500	39.500	38.500	39.000	31.034	7,891
2023-08-15	39.000	39.250	39.000	39.000	31.034	7,314
2023-08-11	38.250	39.250	38.250	39.250	31.233	500
2023-08-10	38.750	39.000	38.750	39.000	31.034	4,700
2023-08-09	38.000	38.750	37.250	38.750	30.835	6,712
2023-08-08	39.000	39.250	39.000	39.250	31.233	1,900
2023-08-07	39.750	39.750	38.500	39.000	31.034	9,902
2023-08-04	38.500	38.500	38.000	38.500	30.636	8,002
2023-08-03	38.500	38.500	38.250	38.250	30.437	4,000
2023-08-02	38.250	38.500	38.000	38.250	30.437	3,813
2023-07-31	38.750	38.750	38.750	38.750	30.835	101

← NewerPage 13 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.