Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	41.750	41.750	41.000	41.750	33.001	4,914
2023-01-25	41.750	41.750	41.500	41.750	33.001	4,502
2023-01-24	42.000	42.000	41.750	42.000	33.198	9,300
2023-01-23	42.000	42.000	41.750	41.750	33.001	3,512
2023-01-20	41.750	42.000	41.750	41.750	33.001	8,016
2023-01-19	42.000	42.250	41.750	41.750	33.001	4,014
2023-01-18	41.750	42.000	41.750	42.000	33.198	3,400
2023-01-17	41.750	41.750	41.750	41.750	33.001	4,409
2023-01-16	42.000	42.000	42.000	42.000	33.198	6,210
2023-01-13	42.000	42.000	41.750	42.000	33.198	2,139
2023-01-12	42.000	42.250	41.750	42.000	33.198	4,900
2023-01-11	42.000	42.250	42.000	42.000	33.198	803
2023-01-10	42.750	42.750	42.000	42.000	33.198	8,916
2023-01-09	42.750	42.750	42.250	42.500	33.593	17,086
2023-01-06	42.000	42.500	42.000	42.500	33.593	11,365
2023-01-05	42.000	42.500	42.000	42.000	33.198	10,433
2023-01-04	42.250	42.250	41.500	41.750	33.001	4,851
2023-01-03	42.000	42.000	42.000	42.000	33.198	3,415
2022-12-30	41.500	42.000	41.500	41.750	33.001	18,801
2022-12-29	41.000	41.500	40.750	41.500	32.803	6,923
2022-12-28	41.250	41.500	41.250	41.500	32.803	3,500
2022-12-27	41.250	41.250	41.250	41.250	32.605	2,426
2022-12-26	40.750	41.500	40.750	41.250	32.605	1,764,925
2022-12-23	40.250	40.750	40.250	40.750	32.210	3,100
2022-12-22	40.500	40.500	40.250	40.500	32.012	2,226
2022-12-21	40.250	40.500	40.000	40.250	31.815	6,800
2022-12-20	40.500	40.750	40.250	40.500	32.012	6,802
2022-12-19	41.000	41.000	40.500	41.000	32.408	3,528
2022-12-16	40.500	41.000	40.250	41.000	32.408	5,543
2022-12-15	40.750	41.000	40.750	41.000	32.408	11,210
2022-12-14	41.000	41.250	40.500	41.250	32.605	8,420
2022-12-13	41.000	41.000	41.000	41.000	32.408	605
2022-12-09	40.750	41.000	40.750	41.000	32.408	5,503
2022-12-08	40.750	41.250	40.750	41.250	32.605	2,493
2022-12-07	40.750	41.000	40.750	40.750	32.210	2,567
2022-12-06	41.250	41.250	40.750	41.250	32.605	12,334
2022-12-02	40.750	41.250	40.750	41.250	32.605	6,302
2022-12-01	41.000	41.500	41.000	41.250	32.605	2,703
2022-11-30	41.250	41.250	41.000	41.000	32.408	3,201
2022-11-29	41.000	41.250	41.000	41.250	32.605	2,083
2022-11-28	41.250	41.250	41.250	41.250	32.605	102
2022-11-25	41.000	41.250	40.750	41.250	32.605	4,101
2022-11-24	41.500	41.500	40.750	40.750	32.210	9,600
2022-11-23	42.000	42.000	41.000	41.750	33.001	5,012
2022-11-22	41.000	41.000	40.750	41.000	32.408	14,236
2022-11-21	41.000	41.250	41.000	41.250	32.605	6,219
2022-11-18	41.000	41.000	40.750	41.000	32.408	10,200
2022-11-17	41.000	41.000	40.750	41.000	32.408	6,705
2022-11-16	41.500	41.500	40.750	41.000	32.408	18,231
2022-11-15	41.750	41.750	40.750	41.500	32.803	32,944
2022-11-14	41.750	42.500	41.750	42.250	33.396	9,993
2022-11-11	42.000	42.750	42.000	42.500	33.593	5,238
2022-11-10	42.000	42.750	42.000	42.500	33.593	11,900
2022-11-09	42.500	42.500	42.250	42.250	33.396	3,040
2022-11-08	42.500	43.000	42.500	42.500	33.593	7,100
2022-11-07	42.750	42.750	42.500	42.500	33.593	5,200
2022-11-04	42.750	43.250	42.500	43.250	34.186	1,800
2022-11-03	42.750	43.750	42.750	42.750	33.791	6,333
2022-11-02	42.750	43.000	42.500	42.500	33.593	15,152
2022-11-01	42.250	43.000	42.250	42.750	33.791	13,534

← NewerPage 16 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.