Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	37.750	38.000	37.750	37.750	35.425	4,203
2026-04-17	37.750	37.750	37.750	37.750	35.425	3,131
2026-04-16	37.750	38.000	37.500	37.750	35.425	3,203
2026-04-10	37.500	37.750	37.500	37.750	35.425	8,102
2026-04-09	37.000	37.500	37.000	37.250	34.956	6,502
2026-04-08	37.000	37.000	37.000	37.000	34.721	3,342
2026-04-07	36.750	37.000	36.750	37.000	34.721	5,077
2026-04-03	37.000	37.500	36.750	37.250	34.956	13,000
2026-04-02	37.000	37.000	37.000	37.000	34.721	1,532
2026-04-01	37.000	37.500	37.000	37.250	34.956	6,102
2026-03-31	37.000	37.000	36.250	37.000	34.721	15,296
2026-03-30	36.750	37.000	36.500	37.000	34.721	3,310
2026-03-27	36.750	36.750	36.500	36.500	34.252	15,117
2026-03-26	36.500	37.000	36.500	36.750	34.487	3,002
2026-03-25	36.250	37.000	36.250	36.500	34.252	3,924
2026-03-24	37.000	37.000	36.000	36.500	34.252	17,403
2026-03-23	36.750	36.750	36.000	36.250	34.017	11,554
2026-03-20	36.500	37.000	36.000	37.000	34.721	3,115
2026-03-19	37.500	37.500	36.250	36.500	34.252	9,601
2026-03-18	37.000	40.250	37.000	37.250	34.956	12,648
2026-03-17	37.000	37.250	36.500	37.000	34.721	14,037
2026-03-16	37.750	37.750	36.500	36.750	34.487	7,046
2026-03-13	37.250	37.500	37.000	37.250	34.956	6,297
2026-03-12	37.250	37.250	36.500	37.250	34.956	12,501
2026-03-11	36.750	37.500	36.500	37.250	34.956	3,422
2026-03-10	36.250	38.000	36.250	37.500	35.190	4,455
2026-03-09	37.000	37.000	35.750	36.250	34.017	34,843
2026-03-06	36.750	37.500	36.250	37.500	35.190	14,913
2026-03-05	36.250	37.750	36.250	36.750	34.487	21,165
2026-03-04	37.000	37.000	35.750	36.750	34.487	35,087
2026-03-02	38.750	38.750	37.250	37.500	35.190	30,036
2026-02-27	39.000	39.000	38.000	38.750	36.363	46,124
2026-02-26	39.500	40.000	39.250	40.000	37.536	15,553
2026-02-25	39.750	40.500	39.500	39.750	37.302	60,146
2026-02-24	40.000	40.000	39.750	40.000	37.536	16,317
2026-02-23	39.750	40.250	39.750	40.000	37.536	37,200
2026-02-20	40.000	40.000	39.250	40.000	37.536	27,329
2026-02-19	40.000	40.250	39.750	40.000	37.536	28,082
2026-02-18	39.000	40.000	39.000	40.000	37.536	111,118
2026-02-17	38.500	39.000	38.500	38.750	36.363	6,669
2026-02-16	38.500	38.750	38.250	38.750	36.363	6,319
2026-02-13	37.500	38.750	37.500	38.500	36.129	101,210
2026-02-12	38.500	38.500	37.500	38.250	35.894	7,346
2026-02-11	37.250	39.000	37.250	38.250	35.894	16,885
2026-02-10	37.000	37.250	36.750	37.250	34.956	2,616
2026-02-09	37.000	37.000	36.500	37.000	34.721	9,842
2026-02-06	37.000	37.000	36.500	37.000	34.721	9,950
2026-02-05	37.000	37.000	36.750	37.000	34.721	5,728
2026-02-04	36.750	37.000	36.500	37.000	34.721	8,305
2026-02-03	36.750	36.750	36.500	36.750	34.487	8,700
2026-02-02	36.500	36.750	36.250	36.750	34.487	5,240
2026-01-30	36.500	36.750	36.250	36.250	34.017	13,637
2026-01-29	36.750	37.000	36.500	36.750	34.487	11,908
2026-01-28	36.500	36.750	36.000	36.750	34.487	12,724
2026-01-27	36.250	36.750	36.250	36.500	34.252	28,422
2026-01-26	36.000	36.250	36.000	36.250	34.017	8,224
2026-01-23	36.500	36.500	36.000	36.000	33.783	9,704
2026-01-22	36.500	36.500	36.250	36.500	34.252	8,529
2026-01-21	36.500	36.750	36.250	36.500	34.252	17,615
2026-01-20	36.500	36.750	36.250	36.750	34.487	12,005

← NewerPage 3 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.