Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	41.500	42.500	41.500	42.500	33.593	29,818
2022-10-28	40.750	42.000	40.750	41.500	32.803	23,533
2022-10-27	40.750	41.250	40.750	41.000	32.408	16,103
2022-10-26	40.750	41.500	40.750	40.750	32.210	3,300
2022-10-25	40.500	41.000	40.500	41.000	32.408	16,720
2022-10-21	41.250	41.750	41.000	41.250	32.605	13,058
2022-10-20	40.750	41.500	40.750	41.500	32.803	16,583
2022-10-19	40.500	41.000	40.250	41.000	32.408	11,209
2022-10-18	40.500	40.500	40.250	40.500	32.012	6,753
2022-10-17	40.500	40.750	40.000	40.500	32.012	34,315
2022-10-12	40.250	40.500	40.250	40.250	31.815	15,302
2022-10-11	40.750	40.750	40.250	40.250	31.815	20,204
2022-10-10	41.500	41.500	41.000	41.000	32.408	10,726
2022-10-07	41.500	41.750	41.500	41.750	33.001	25,596
2022-10-06	41.500	42.250	41.500	41.750	33.001	13,205
2022-10-05	41.500	41.750	41.250	41.500	32.803	14,643
2022-10-04	41.500	42.000	41.250	41.500	32.803	64,830
2022-10-03	42.250	42.500	41.750	41.750	33.001	68,592
2022-09-30	43.250	43.250	42.500	42.500	33.593	75,476
2022-09-29	43.500	44.000	43.500	43.500	34.384	44,869
2022-09-28	43.500	43.750	43.250	43.500	34.384	14,180
2022-09-27	43.750	43.750	43.500	43.500	34.384	20,562
2022-09-26	44.000	44.250	43.750	44.000	34.779	20,345
2022-09-23	44.500	44.500	44.000	44.000	34.779	14,545
2022-09-22	44.000	44.750	43.500	44.750	35.372	50,847
2022-09-21	43.250	44.000	43.250	44.000	34.779	24,827
2022-09-20	43.500	44.000	42.750	43.500	34.384	170,393
2022-09-19	44.250	44.750	43.500	43.500	34.384	209,999
2022-09-16	46.500	46.500	45.000	45.000	35.569	129,012
2022-09-15	46.750	47.250	46.500	46.500	36.755	78,022
2022-09-14	48.000	48.000	46.500	46.500	36.755	131,787
2022-09-13	49.750	49.750	47.500	48.250	38.138	564,279
2022-09-12	53.500	55.750	53.250	55.250	39.609	1,124,061
2022-09-09	53.000	53.250	52.500	53.250	38.175	434,549
2022-09-08	52.750	53.000	52.250	52.750	37.816	185,495
2022-09-07	52.250	52.750	52.000	52.250	37.458	199,443
2022-09-06	53.000	53.000	51.500	52.000	37.279	474,623
2022-09-05	51.500	52.500	51.000	52.000	37.279	915,762
2022-09-02	51.750	51.750	50.500	50.750	36.382	356,813
2022-09-01	51.000	55.000	50.250	50.750	36.382	1,595,119
2022-08-31	43.500	44.000	43.250	44.000	31.543	5,400
2022-08-30	43.000	43.750	43.000	43.500	31.185	9,010
2022-08-29	43.500	44.500	42.500	43.500	31.185	11,600
2022-08-26	43.500	43.500	43.500	43.500	31.185	6,300
2022-08-25	44.000	44.000	43.500	44.000	31.543	9,900
2022-08-24	43.750	44.000	43.750	44.000	31.543	9,000
2022-08-23	43.500	44.000	43.500	44.000	31.543	9,800
2022-08-22	44.000	44.500	43.500	43.750	31.364	26,041
2022-08-19	43.750	44.250	43.750	44.250	31.723	8,600
2022-08-18	43.750	44.000	43.500	44.000	31.543	3,231
2022-08-17	43.500	43.750	43.500	43.750	31.364	1,800
2022-08-16	44.000	44.250	42.750	44.000	31.543	25,004
2022-08-15	43.500	45.500	43.500	45.000	32.260	17,508
2022-08-11	43.500	43.750	43.500	43.750	31.364	300
2022-08-09	43.500	43.750	42.250	43.750	31.364	5,500
2022-08-08	43.750	44.000	43.500	43.750	31.364	900
2022-08-05	43.250	43.250	43.250	43.250	31.006	400
2022-08-04	44.000	44.000	43.500	43.500	31.185	2,401
2022-08-03	43.500	43.750	43.250	43.750	31.364	4,101
2022-08-02	43.250	43.750	43.250	43.750	31.364	1,315

← NewerPage 17 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.