Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	39.000	39.000	38.750	39.000	30.827	5,600
2023-04-26	38.500	39.000	38.250	39.000	30.827	2,801
2023-04-25	39.000	39.250	38.750	39.250	31.024	2,000
2023-04-24	39.500	39.500	39.000	39.000	30.827	2,300
2023-04-21	39.000	39.000	38.750	38.750	30.629	2,851
2023-04-20	39.500	39.750	38.750	38.750	30.629	8,502
2023-04-19	39.500	40.000	39.500	39.750	31.420	3,301
2023-04-18	39.250	39.500	39.000	39.500	31.222	5,848
2023-04-17	39.000	39.250	38.750	39.000	30.827	6,531
2023-04-12	39.000	39.250	39.000	39.000	30.827	1,000
2023-04-11	39.000	39.000	39.000	39.000	30.827	508
2023-04-10	39.250	39.250	38.750	39.250	31.024	3,215
2023-04-07	39.000	40.000	38.750	39.750	31.420	3,510
2023-04-05	39.500	39.750	39.000	39.750	31.420	26,900
2023-04-04	39.750	40.000	39.500	39.500	31.222	1,403
2023-04-03	40.000	40.000	39.500	40.000	31.617	5,502
2023-03-31	38.750	42.000	38.750	40.500	32.012	7,908
2023-03-30	39.000	39.750	38.750	38.750	30.629	2,716
2023-03-29	38.500	39.750	38.500	39.750	31.420	1,905
2023-03-28	39.250	39.250	39.000	39.000	30.827	603
2023-03-27	39.000	39.250	38.750	39.000	30.827	7,976
2023-03-24	38.250	39.250	38.250	39.250	31.024	14,907
2023-03-23	38.500	39.250	38.250	39.250	31.024	17,201
2023-03-22	38.250	38.750	38.250	38.750	30.629	2,014
2023-03-21	38.750	39.000	37.750	39.000	30.827	10,028
2023-03-20	38.250	39.000	38.250	38.500	30.432	519
2023-03-17	39.250	39.250	38.250	39.000	30.827	14,198
2023-03-16	38.750	42.000	37.750	39.750	31.420	34,986
2023-03-15	40.000	40.000	38.500	39.250	31.024	6,400
2023-03-14	38.750	38.750	37.750	38.000	30.036	24,504
2023-03-13	40.750	40.750	38.750	38.750	30.629	13,975
2023-03-10	39.500	41.000	39.500	40.750	32.210	8,617
2023-03-09	39.750	40.000	39.500	40.000	31.617	9,112
2023-03-08	38.500	44.000	38.000	39.750	31.420	22,602
2023-03-07	39.000	39.250	38.500	38.500	30.432	15,497
2023-03-03	39.500	39.500	39.000	39.500	31.222	12,025
2023-03-02	39.000	39.500	39.000	39.250	31.024	27,701
2023-03-01	41.250	41.250	39.000	39.750	31.420	24,034
2023-02-28	41.750	41.750	40.250	41.250	32.605	1,824
2023-02-27	42.000	42.000	41.000	41.000	32.408	7,100
2023-02-24	42.500	42.500	41.500	41.750	33.001	5,700
2023-02-23	42.000	42.500	42.000	42.500	33.593	501
2023-02-22	41.500	42.500	41.500	42.000	33.198	29,512
2023-02-21	40.750	41.500	40.750	41.500	32.803	14,001
2023-02-20	41.500	41.500	41.250	41.250	32.605	18,500
2023-02-16	41.500	41.750	41.250	41.750	33.001	3,300
2023-02-15	41.500	42.000	41.250	42.000	33.198	2,232
2023-02-14	41.500	42.000	41.500	41.500	32.803	2,610
2023-02-13	41.750	42.000	41.750	42.000	33.198	5,201
2023-02-10	42.000	42.000	41.750	41.750	33.001	1,700
2023-02-09	41.750	42.000	41.500	42.000	33.198	2,201
2023-02-08	41.750	41.750	41.750	41.750	33.001	2,509
2023-02-07	42.000	42.000	41.750	42.000	33.198	3,502
2023-02-06	42.000	42.000	41.750	42.000	33.198	3,717
2023-02-03	42.250	42.250	42.000	42.250	33.396	5,364
2023-02-02	42.000	42.250	42.000	42.250	33.396	6,510
2023-02-01	41.500	42.000	41.500	42.000	33.198	1,201
2023-01-31	41.750	42.000	41.750	41.750	33.001	1,650
2023-01-30	42.000	42.000	41.250	41.750	33.001	5,900
2023-01-27	41.500	41.750	41.500	41.750	33.001	1,630

← NewerPage 15 of 21 · 1,210 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.