Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	43.750	44.750	43.750	44.500	31.902	12,900
2022-04-27	44.500	45.000	44.000	45.000	32.260	16,100
2022-04-26	43.500	44.750	43.500	44.750	32.081	4,700
2022-04-25	44.750	44.750	44.500	44.750	32.081	3,000
2022-04-22	44.250	45.000	44.250	44.750	32.081	6,200
2022-04-21	44.500	46.000	44.500	45.000	32.260	13,300
2022-04-20	44.750	44.750	44.000	44.250	31.723	6,100
2022-04-19	43.250	44.250	43.250	44.000	31.543	4,200
2022-04-18	42.250	45.500	42.000	43.250	31.006	18,000
2022-04-12	43.000	43.000	42.500	43.000	30.827	8,000
2022-04-11	43.500	43.500	42.000	42.500	30.468	3,700
2022-04-08	43.000	43.250	43.000	43.250	31.006	2,400
2022-04-07	43.750	43.750	42.750	42.750	30.647	6,300
2022-04-05	43.500	43.750	43.250	43.250	31.006	15,200
2022-04-04	45.000	45.000	44.750	45.000	31.708	27,700
2022-04-01	44.500	45.000	44.500	45.000	31.708	6,200
2022-03-31	44.250	45.250	44.250	44.500	31.356	8,700
2022-03-30	45.000	45.250	44.750	45.000	31.708	8,600
2022-03-29	45.000	45.500	45.000	45.250	31.884	18,700
2022-03-28	45.750	45.750	45.000	45.000	31.708	6,200
2022-03-25	45.750	45.750	44.000	45.000	31.708	39,600
2022-03-24	50.000	50.000	45.000	45.250	31.884	109,494
2022-03-23	41.750	42.000	41.750	42.000	29.594	6,815
2022-03-22	42.000	42.250	42.000	42.000	29.594	1,900
2022-03-21	42.500	42.500	41.750	41.750	29.418	9,700
2022-03-18	42.250	42.250	41.750	41.750	29.418	8,100
2022-03-17	42.250	42.500	41.500	42.500	29.947	1,600
2022-03-16	41.500	41.750	40.500	41.750	29.418	8,300
2022-03-15	41.000	41.500	41.000	41.500	29.242	2,900
2022-03-11	40.250	41.250	40.250	41.250	29.066	500
2022-03-10	40.500	41.250	40.500	41.250	29.066	2,800
2022-03-09	40.000	40.500	39.000	40.500	28.538	9,900
2022-03-08	41.000	41.000	39.000	40.000	28.185	32,500
2022-03-07	40.750	41.000	40.250	40.500	28.538	6,200
2022-03-04	40.750	41.500	40.750	41.500	29.242	3,600
2022-03-03	42.000	42.250	40.500	41.000	28.890	13,700
2022-03-02	41.000	41.750	41.000	41.250	29.066	8,100
2022-03-01	41.250	42.500	41.250	42.000	29.594	5,000
2022-02-28	41.250	42.750	40.250	42.250	29.771	16,100
2022-02-25	42.000	42.000	40.750	41.000	28.890	62,800
2022-02-24	42.500	42.500	41.500	41.750	29.418	22,000
2022-02-23	42.500	42.500	42.250	42.500	29.947	19,300
2022-02-22	42.500	42.500	42.250	42.250	29.771	5,600
2022-02-21	43.000	43.750	42.250	42.500	29.947	98,100
2022-02-18	43.250	43.500	43.000	43.500	30.651	3,800
2022-02-17	43.500	44.000	43.000	43.000	30.299	23,500
2022-02-15	44.000	44.500	43.250	44.000	31.004	7,600
2022-02-14	43.000	44.250	43.000	43.500	30.651	5,800
2022-02-11	44.000	44.250	43.000	44.000	31.004	6,300
2022-02-10	44.000	44.500	43.500	44.000	31.004	13,700
2022-02-09	43.500	44.250	43.500	43.500	30.651	2,200
2022-02-08	43.750	44.500	43.000	43.250	30.475	24,300
2022-02-07	42.750	43.750	42.750	43.750	30.828	15,300
2022-02-04	44.000	44.000	42.500	42.750	30.123	22,700
2022-02-03	43.500	44.250	43.000	44.000	31.004	7,000
2022-02-02	43.250	44.500	43.250	44.500	31.356	2,500
2022-02-01	45.000	45.000	43.500	43.500	30.651	9,100
2022-01-31	43.500	44.000	43.250	44.000	31.004	7,500
2022-01-28	43.000	44.500	43.000	43.750	30.828	2,000
2022-01-27	43.250	45.000	42.750	43.500	30.651	20,700

← NewerPage 19 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.