Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	33.750	33.750	33.500	33.750	31.671	4,806
2025-10-16	34.000	34.250	33.750	34.000	31.906	12,410
2025-10-15	34.000	34.000	33.500	34.000	31.906	43,115
2025-10-14	34.000	34.000	33.750	34.000	31.906	15,322
2025-10-10	34.000	34.250	33.750	34.250	32.141	12,052
2025-10-09	34.000	34.000	33.750	34.000	31.906	35,907
2025-10-08	34.000	34.250	34.000	34.250	32.141	10,340
2025-10-07	33.750	34.250	33.750	34.250	32.141	10,830
2025-10-06	34.000	34.250	33.750	34.000	31.906	31,644
2025-10-03	34.000	34.250	33.750	34.000	31.906	19,336
2025-10-02	34.000	34.250	33.750	34.250	32.141	42,227
2025-10-01	35.250	35.500	34.000	34.000	31.906	48,522
2025-09-30	34.250	35.000	34.250	35.000	32.844	32,951
2025-09-29	34.000	34.250	33.750	34.250	32.141	53,100
2025-09-26	33.250	36.000	33.000	34.000	31.906	51,403
2025-09-25	33.000	33.000	32.750	33.000	30.968	4,865
2025-09-24	32.750	33.000	32.750	33.000	30.968	8,905
2025-09-23	32.750	33.000	32.750	33.000	30.968	5,377
2025-09-22	33.000	33.000	32.750	33.000	30.968	8,025
2025-09-19	33.000	33.000	33.000	33.000	30.968	5,400
2025-09-18	33.000	33.250	32.750	33.000	30.968	18,718
2025-09-17	33.000	33.000	33.000	33.000	30.968	11,884
2025-09-16	33.000	33.250	32.750	33.000	30.968	33,517
2025-09-15	33.000	33.250	33.000	33.250	31.202	7,712
2025-09-12	33.000	33.000	32.500	33.000	30.968	15,829
2025-09-11	33.000	33.000	32.500	33.000	30.968	10,563
2025-09-10	32.750	33.000	32.750	32.750	30.733	21,412
2025-09-09	33.250	33.250	32.750	32.750	30.733	79,607
2025-09-08	33.000	33.250	33.000	33.250	31.202	1,907
2025-09-05	33.000	33.500	32.500	33.250	31.202	11,008
2025-09-04	33.250	33.750	33.250	33.250	31.202	15,969
2025-09-03	33.250	33.750	32.500	33.250	31.202	60,125
2025-09-02	33.000	33.500	33.000	33.250	31.202	32,809
2025-09-01	32.500	33.500	32.500	33.250	31.202	4,855
2025-08-29	32.500	33.750	32.500	33.750	31.671	6,529
2025-08-28	32.500	33.000	32.500	33.000	30.968	3,985
2025-08-27	32.000	33.000	32.000	33.000	30.968	40,575
2025-08-26	33.750	33.750	33.500	33.750	31.061	55,808
2025-08-25	33.750	34.000	33.250	33.750	31.061	28,129
2025-08-22	33.750	33.750	33.500	33.750	31.061	3,501
2025-08-21	33.750	33.750	33.250	33.750	31.061	12,251
2025-08-20	34.000	34.000	33.500	33.750	31.061	27,895
2025-08-19	33.750	33.750	33.500	33.750	31.061	81,732
2025-08-18	32.750	34.500	32.750	33.500	30.831	65,298
2025-08-15	32.500	33.000	32.250	32.500	29.911	41,102
2025-08-14	32.500	33.000	32.500	32.500	29.911	26,612
2025-08-13	32.500	33.250	32.500	32.750	30.141	34,948
2025-08-08	32.250	32.500	32.250	32.500	29.911	25,039
2025-08-07	32.250	32.250	32.000	32.250	29.681	13,853
2025-08-06	32.000	32.250	32.000	32.250	29.681	10,529
2025-08-05	32.000	32.250	31.750	32.250	29.681	30,605
2025-08-04	32.000	32.000	32.000	32.000	29.451	31,925
2025-08-01	32.500	32.750	32.500	32.500	29.911	7,568
2025-07-31	32.250	32.500	32.000	32.500	29.911	18,824
2025-07-30	32.000	32.250	31.750	32.000	29.451	38,004
2025-07-29	32.250	32.250	32.000	32.000	29.451	34,984
2025-07-25	32.750	32.750	32.250	32.500	29.911	19,121
2025-07-24	32.250	32.250	31.750	32.250	29.681	3,949
2025-07-23	32.000	32.250	32.000	32.250	29.681	19,216
2025-07-22	32.500	33.000	32.000	32.000	29.451	27,752

← NewerPage 5 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.