Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	43.250	43.250	42.000	42.750	30.123	4,300
2022-01-25	42.000	42.000	40.000	41.750	29.418	127,200
2022-01-24	43.500	43.500	42.000	42.250	29.771	18,600
2022-01-21	44.750	46.000	43.000	43.000	30.299	68,900
2022-01-20	47.500	48.250	46.000	46.000	32.413	23,000
2022-01-19	48.750	48.750	47.000	47.500	33.470	34,400
2022-01-18	49.250	49.500	47.500	48.750	34.351	15,900
2022-01-17	49.750	49.750	47.750	49.500	34.879	34,600
2022-01-14	48.500	50.000	48.500	49.000	34.527	77,100
2022-01-13	47.750	48.500	47.750	48.500	34.175	18,900
2022-01-12	48.000	48.000	47.250	47.500	33.470	21,500
2022-01-11	48.500	48.750	47.500	47.750	33.646	61,500
2022-01-10	52.000	53.000	48.000	49.000	34.527	209,500
2022-01-07	46.250	52.750	46.000	50.750	35.760	496,000
2022-01-06	45.750	46.750	44.750	46.750	32.941	110,500
2022-01-05	41.500	47.000	41.500	46.000	32.413	141,700
2022-01-04	40.250	41.250	40.250	41.250	29.066	20,600
2021-12-30	40.250	40.250	31.000	40.000	28.185	13,900
2021-12-29	40.500	40.500	40.250	40.250	28.361	17,600
2021-12-28	41.000	41.500	40.500	40.750	28.714	16,700
2021-12-27	42.000	42.250	40.750	41.750	29.418	2,400
2021-12-24	41.750	41.750	41.250	41.500	29.242	3,200
2021-12-23	41.750	41.750	41.000	41.500	29.242	10,100
2021-12-22	41.000	41.500	41.000	41.000	28.890	14,000
2021-12-21	42.000	42.000	41.000	41.000	28.890	3,800
2021-12-20	41.000	42.000	41.000	41.250	29.066	7,000
2021-12-17	42.000	42.000	41.750	41.750	29.418	1,600
2021-12-16	41.000	41.500	40.500	41.000	28.890	26,100
2021-12-15	40.000	42.000	40.000	40.500	28.538	39,100
2021-12-14	39.750	40.000	39.500	40.000	28.185	13,700
2021-12-13	40.500	40.500	39.750	40.250	28.361	14,200
2021-12-09	41.000	41.000	40.250	40.500	28.538	26,300
2021-12-08	40.000	41.000	39.500	39.750	28.009	28,800
2021-12-07	38.750	39.500	38.500	39.250	27.657	19,200
2021-12-03	37.250	38.500	37.250	38.000	26.776	10,300
2021-12-02	37.500	37.750	37.500	37.750	26.600	12,500
2021-12-01	36.500	37.500	36.500	37.500	26.424	36,200
2021-11-30	37.250	37.500	37.000	37.000	26.071	1,200
2021-11-29	37.500	37.750	37.250	37.750	26.600	5,900
2021-11-26	38.000	38.000	37.250	37.500	26.424	12,000
2021-11-25	37.500	37.500	37.500	37.500	26.424	300
2021-11-24	38.000	38.000	37.500	37.500	26.424	4,600
2021-11-23	38.000	38.250	37.750	38.000	26.776	3,400
2021-11-22	37.500	38.500	37.500	38.000	26.776	7,200
2021-11-19	38.000	38.000	37.500	37.500	26.424	3,000
2021-11-18	37.500	38.000	37.250	37.750	26.600	8,300
2021-11-17	37.500	37.750	37.250	37.750	26.600	5,100
2021-11-16	37.750	38.000	37.500	37.500	26.424	9,600
2021-11-15	39.000	39.000	38.000	38.000	26.776	2,200
2021-11-12	38.000	39.000	38.000	39.000	27.481	8,500
2021-11-11	38.000	38.000	37.250	38.000	26.776	4,300
2021-11-10	37.500	38.000	37.250	37.500	26.424	3,500
2021-11-09	37.500	38.000	37.500	38.000	26.776	1,900
2021-11-08	38.000	38.000	37.500	38.000	26.776	1,300
2021-11-05	38.250	38.250	38.250	38.250	26.952	100
2021-11-04	37.000	37.750	37.000	37.750	26.600	4,000
2021-11-03	37.000	37.750	37.000	37.750	26.600	5,800
2021-11-02	38.500	38.500	37.000	38.000	26.776	6,500
2021-11-01	38.000	38.250	38.000	38.250	26.952	3,400
2021-10-29	38.000	38.500	37.750	38.250	26.952	4,000

← NewerPage 20 of 21 · 1,206 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.