Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	41.750	42.000	41.500	42.000	41.165	7,056
2026-07-16	41.250	41.750	41.250	41.500	40.675	2,730
2026-07-15	41.500	41.500	40.750	41.500	40.675	6,531
2026-07-14	40.500	41.250	40.500	41.000	40.185	45,899
2026-07-13	40.000	40.500	40.000	40.000	39.204	5,306
2026-07-10	40.250	40.500	40.000	40.000	39.204	43,005
2026-07-09	40.000	40.500	40.000	40.250	39.449	34,303
2026-07-08	40.250	40.250	40.000	40.000	39.204	21,660
2026-07-07	40.250	40.500	40.250	40.250	39.449	14,917
2026-07-06	40.250	40.500	40.000	40.500	39.695	47,936
2026-07-03	40.000	40.500	40.000	40.500	39.695	20,204
2026-07-02	40.000	40.250	39.750	40.000	39.204	57,808
2026-07-01	40.000	40.250	40.000	40.000	39.204	14,034
2026-06-30	40.000	40.500	40.000	40.000	39.204	60,415
2026-06-29	40.000	40.250	40.000	40.250	39.449	19,101
2026-06-26	39.500	40.250	39.500	40.250	39.449	27,305
2026-06-25	39.500	39.750	39.500	39.500	38.714	19,411
2026-06-24	40.000	40.000	39.750	39.750	38.959	13,305
2026-06-23	40.000	40.000	39.500	39.750	38.959	29,628
2026-06-22	39.500	40.250	39.500	40.250	39.449	24,722
2026-06-19	39.500	39.750	39.250	39.250	38.469	17,418
2026-06-18	39.500	40.750	39.250	40.000	39.204	28,133
2026-06-17	39.250	39.500	39.250	39.500	38.714	5,581
2026-06-16	39.750	39.750	39.250	39.500	38.714	13,802
2026-06-15	39.500	39.750	39.500	39.750	38.959	7,610
2026-06-12	39.250	40.000	39.000	39.750	38.959	27,013
2026-06-11	39.500	39.500	39.250	39.500	38.714	1,908
2026-06-10	39.500	39.500	39.000	39.250	38.469	13,209
2026-06-09	39.750	40.000	38.750	39.750	38.959	27,128
2026-06-08	39.750	39.750	39.000	39.500	38.714	14,665
2026-06-05	39.750	39.750	39.250	39.500	38.714	9,532
2026-06-04	39.750	40.000	39.500	39.500	38.714	8,845
2026-06-02	40.000	40.750	39.000	40.000	39.204	10,761
2026-05-29	40.000	40.000	39.750	39.750	38.959	2,480
2026-05-28	39.750	41.000	39.500	40.000	39.204	16,272
2026-05-27	39.000	42.000	38.750	39.750	38.959	23,571
2026-05-26	38.750	39.000	38.500	38.750	37.979	7,312
2026-05-25	39.000	39.000	38.500	38.500	37.734	20,878
2026-05-22	38.750	38.750	38.500	38.750	37.979	3,597
2026-05-21	38.750	38.750	38.250	38.750	37.979	2,788
2026-05-20	39.000	39.000	38.500	38.500	37.734	7,736
2026-05-19	38.750	38.750	38.500	38.750	37.979	9,311
2026-05-18	38.750	39.000	38.500	39.000	38.224	21,152
2026-05-15	37.250	42.000	37.250	39.000	38.224	73,250
2026-05-14	36.500	37.250	36.500	37.000	36.264	12,315
2026-05-13	36.750	37.000	36.500	37.000	36.264	6,379
2026-05-12	36.500	36.500	36.250	36.500	35.774	23,734
2026-05-11	36.750	36.750	36.250	36.500	35.774	27,404
2026-05-08	37.500	37.500	36.750	37.000	36.264	14,268
2026-05-07	37.500	37.500	37.000	37.000	36.264	39,862
2026-05-06	38.500	39.250	38.500	39.250	36.833	102,001
2026-05-05	38.500	38.500	38.250	38.500	36.129	81,427
2026-04-30	38.500	38.750	38.250	38.500	36.129	24,908
2026-04-29	38.750	38.750	38.250	38.500	36.129	7,351
2026-04-28	38.500	39.250	38.000	38.250	35.894	15,753
2026-04-27	38.750	38.750	38.000	38.500	36.129	27,114
2026-04-24	37.750	38.750	37.750	38.750	36.363	10,033
2026-04-23	37.750	37.750	37.250	37.750	35.425	7,801
2026-04-22	37.750	37.750	37.000	37.750	35.425	4,805
2026-04-21	38.000	38.000	37.750	37.750	35.425	3,309

← NewerPage 2 of 3 · 121 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.