Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	38.750	38.750	38.750	38.750	30.835	101
2023-07-27	38.250	38.500	38.250	38.500	30.636	1,902
2023-07-26	38.500	38.500	38.500	38.500	30.636	2,621
2023-07-25	38.250	38.500	38.250	38.500	30.636	800
2023-07-24	38.250	38.250	38.250	38.250	30.437	1,361
2023-07-21	38.000	38.250	37.750	38.250	30.437	3,710
2023-07-20	38.000	38.500	37.750	37.750	30.039	3,220
2023-07-19	38.500	38.500	38.250	38.250	30.437	5,410
2023-07-18	38.250	38.500	38.000	38.500	30.636	1,415
2023-07-17	38.250	38.500	38.000	38.000	30.238	8,821
2023-07-14	37.500	38.750	37.500	38.750	30.835	3,603
2023-07-13	38.500	38.750	38.500	38.750	30.835	1,300
2023-07-11	38.250	38.750	38.250	38.750	30.835	804
2023-07-10	38.000	38.750	38.000	38.750	30.835	7,200
2023-07-07	38.500	38.500	38.000	38.000	30.238	4,400
2023-07-06	39.000	39.000	38.500	38.500	30.636	3,633
2023-07-05	38.500	39.250	38.500	38.750	30.835	5,203
2023-07-04	37.750	39.250	37.750	38.500	30.636	3,535
2023-07-03	37.750	38.750	37.750	37.750	30.039	1,420
2023-06-30	37.000	38.750	37.000	37.250	29.641	4,800
2023-06-29	37.250	37.750	37.000	37.750	30.039	3,706
2023-06-28	38.250	38.250	37.000	37.250	29.641	17,236
2023-06-27	38.250	38.250	38.250	38.250	30.437	4,004
2023-06-26	38.500	38.750	38.000	38.750	30.835	6,801
2023-06-23	38.500	39.000	38.500	39.000	31.034	425
2023-06-22	38.500	38.500	38.500	38.500	30.636	223
2023-06-21	38.750	39.500	38.750	38.750	30.835	3,821
2023-06-20	38.750	38.750	38.750	38.750	30.835	3,500
2023-06-19	39.000	39.000	39.000	39.000	31.034	104
2023-06-16	39.250	39.250	38.500	38.750	30.835	3,374
2023-06-15	38.750	39.000	38.500	39.000	31.034	544
2023-06-14	39.000	39.000	38.750	39.000	31.034	1,800
2023-06-13	39.250	39.500	39.000	39.250	31.233	4,402
2023-06-12	39.000	39.750	38.500	39.750	31.631	5,613
2023-06-09	39.000	39.000	38.750	38.750	30.835	2,032
2023-06-08	39.250	39.250	39.000	39.000	31.034	10,807
2023-06-07	39.250	39.250	39.000	39.000	31.034	312
2023-06-06	39.750	39.750	38.750	39.000	31.034	2,310
2023-06-02	38.750	39.500	38.750	38.750	30.835	4,200
2023-06-01	39.500	39.750	39.000	39.500	31.432	4,400
2023-05-31	39.250	39.750	39.250	39.750	31.631	1,501
2023-05-30	38.750	39.750	38.750	39.750	31.631	1,600
2023-05-29	39.500	39.750	39.000	39.000	31.034	2,735
2023-05-26	38.750	39.500	38.750	39.500	31.432	2,350
2023-05-25	39.000	39.000	38.750	38.750	30.835	812
2023-05-24	38.250	39.500	38.250	39.250	31.233	6,000
2023-05-23	39.000	39.000	39.000	39.000	31.034	200
2023-05-22	38.500	39.000	38.250	39.000	31.034	1,501
2023-05-18	38.250	39.000	38.250	39.000	31.034	301
2023-05-17	39.000	39.000	38.500	39.000	31.034	5,703
2023-05-16	38.500	39.250	38.500	39.250	31.233	10,000
2023-05-15	39.500	39.500	38.000	38.000	30.238	10,201
2023-05-12	38.500	38.750	38.250	38.750	30.835	3,104
2023-05-11	38.500	39.000	38.000	39.000	31.034	3,600
2023-05-10	39.000	39.000	38.500	39.000	31.034	3,502
2023-05-09	38.500	39.000	38.500	39.000	31.034	600
2023-05-08	38.500	39.250	38.250	38.500	30.636	4,700
2023-05-03	38.250	39.500	38.250	39.500	31.432	1,911
2023-05-02	38.750	38.750	38.250	38.250	30.437	4,401
2023-04-28	38.250	38.500	38.250	38.500	30.636	611

← NewerPage 14 of 21 · 1,207 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.