Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	43.750	44.250	43.500	43.500	31.185	8,211
2022-07-27	44.000	44.000	43.750	43.750	31.364	801
2022-07-26	43.000	43.750	43.000	43.500	31.185	6,400
2022-07-25	43.500	44.750	43.000	43.000	30.827	9,417
2022-07-22	43.750	47.000	43.750	44.000	31.543	3,910
2022-07-21	43.250	43.750	43.250	43.500	31.185	1,400
2022-07-20	43.500	43.500	43.250	43.250	31.006	1,400
2022-07-19	43.000	43.750	43.000	43.500	31.185	830
2022-07-18	43.250	44.000	43.250	43.250	31.006	3,400
2022-07-15	43.500	43.500	42.500	43.250	31.006	9,812
2022-07-14	44.750	44.750	43.000	43.750	31.364	5,601
2022-07-12	43.500	43.750	43.000	43.750	31.364	3,015
2022-07-11	44.000	44.000	43.250	43.750	31.364	4,409
2022-07-08	43.250	44.000	43.250	43.750	31.364	1,306
2022-07-07	43.750	43.750	43.000	43.250	31.006	5,502
2022-07-06	43.500	44.250	42.750	43.000	30.827	22,605
2022-07-05	43.750	44.250	42.750	43.000	30.827	14,214
2022-07-04	44.750	45.250	43.750	43.750	31.364	14,433
2022-07-01	44.000	44.750	43.500	44.750	32.081	5,582
2022-06-30	43.750	49.000	43.250	44.500	31.902	495,400
2022-06-29	43.500	43.750	43.500	43.750	31.364	44,401
2022-06-28	43.250	43.750	43.250	43.250	31.006	10,400
2022-06-27	43.500	43.500	43.000	43.500	31.185	18,500
2022-06-24	43.750	44.000	43.000	43.500	31.185	44,841
2022-06-23	44.000	44.000	43.500	43.750	31.364	20,900
2022-06-22	43.500	44.000	43.500	44.000	31.543	10,601
2022-06-21	44.000	44.250	43.750	44.000	31.543	22,304
2022-06-20	44.000	44.000	43.500	44.000	31.543	15,001
2022-06-17	44.750	45.000	43.750	44.000	31.543	39,650
2022-06-16	46.000	46.000	45.000	45.250	32.440	16,521
2022-06-15	47.000	47.250	45.250	46.000	32.977	68,001
2022-06-14	47.000	47.250	46.000	46.750	33.515	66,102
2022-06-13	47.250	52.000	46.500	47.000	33.694	483,913
2022-06-10	47.750	48.000	47.000	47.250	33.873	55,153
2022-06-09	46.500	46.750	46.250	46.500	33.336	17,915
2022-06-08	46.000	46.500	46.000	46.250	33.156	8,200
2022-06-07	45.250	46.500	45.250	46.250	33.156	11,007
2022-06-06	47.000	47.000	45.250	45.500	32.619	13,201
2022-06-02	47.000	47.000	45.750	46.750	33.515	1,902
2022-06-01	47.500	47.500	46.250	46.750	33.515	15,741
2022-05-31	46.500	47.500	46.250	46.750	33.515	5,600
2022-05-30	45.000	48.000	45.000	47.250	33.873	75,340
2022-05-27	44.250	45.500	43.750	45.250	32.440	16,520
2022-05-26	44.250	44.250	44.000	44.250	31.723	1,600
2022-05-25	44.750	44.750	42.500	44.500	31.902	5,055
2022-05-24	44.500	45.000	44.500	45.000	32.260	1,208
2022-05-23	45.000	45.000	44.250	44.500	31.902	2,302
2022-05-20	44.750	45.000	44.250	44.750	32.081	18,200
2022-05-19	43.000	44.000	42.750	44.000	31.543	10,200
2022-05-18	43.000	43.000	42.000	43.000	30.827	8,400
2022-05-17	42.250	45.000	42.250	42.750	30.647	34,100
2022-05-13	41.000	41.250	41.000	41.250	29.572	7,900
2022-05-12	41.500	41.500	40.500	40.500	29.034	25,400
2022-05-11	41.500	42.250	39.000	41.000	29.393	16,300
2022-05-10	41.500	41.750	41.000	41.750	29.930	12,600
2022-05-09	42.500	42.500	41.000	41.000	29.393	23,800
2022-05-06	43.750	43.750	42.500	42.500	30.468	18,900
2022-05-05	43.500	44.500	43.250	43.500	31.185	17,400
2022-05-03	44.250	44.500	44.250	44.500	31.902	4,800
2022-04-29	44.500	44.500	44.250	44.500	31.902	3,900

← NewerPage 18 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.