Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	32.500	33.250	32.250	32.500	29.911	13,514
2025-07-18	32.000	32.500	31.750	32.500	29.911	30,819
2025-07-17	32.500	32.500	31.750	32.500	29.911	30,465
2025-07-16	32.000	32.250	31.750	32.000	29.451	8,701
2025-07-15	31.750	32.000	31.750	32.000	29.451	5,452
2025-07-14	32.000	32.000	31.750	32.000	29.451	2,648
2025-07-11	31.750	32.000	31.500	32.000	29.451	15,735
2025-07-09	32.000	32.000	31.500	31.750	29.221	7,419
2025-07-08	32.000	32.000	31.500	31.750	29.221	14,209
2025-07-07	32.000	32.000	32.000	32.000	29.451	2,931
2025-07-04	32.000	32.000	31.750	32.000	29.451	4,806
2025-07-03	32.000	32.000	31.750	32.000	29.451	6,406
2025-07-02	32.000	32.000	32.000	32.000	29.451	102
2025-07-01	32.000	32.000	31.750	31.750	29.221	3,804
2025-06-30	32.000	32.000	31.750	32.000	29.451	11,521
2025-06-27	32.000	32.000	31.500	31.750	29.221	6,234
2025-06-26	31.500	32.000	31.500	32.000	29.451	6,510
2025-06-25	31.500	32.000	31.500	31.500	28.991	7,925
2025-06-24	31.500	32.000	31.250	31.500	28.991	18,695
2025-06-23	32.000	32.000	31.500	32.000	29.451	3,208
2025-06-20	31.750	32.000	31.500	32.000	29.451	8,894
2025-06-19	31.250	32.000	31.250	31.750	29.221	9,849
2025-06-18	32.250	32.500	31.750	32.000	29.451	6,354
2025-06-17	32.250	32.500	31.750	32.500	29.911	8,880
2025-06-16	32.000	32.250	31.750	32.250	29.681	10,323
2025-06-13	32.250	32.250	32.000	32.250	29.681	3,610
2025-06-12	32.250	32.750	32.250	32.500	29.911	7,330
2025-06-11	32.250	32.250	31.750	32.000	29.451	7,288
2025-06-10	32.000	32.250	32.000	32.000	29.451	9,215
2025-06-09	32.000	32.000	32.000	32.000	29.451	3,443
2025-06-06	31.750	32.000	31.750	32.000	29.451	2,920
2025-06-05	31.500	32.000	31.500	32.000	29.451	4,239
2025-06-04	32.000	32.500	31.750	32.000	29.451	11,186
2025-05-30	31.750	32.000	31.500	32.000	29.451	8,379
2025-05-29	32.000	32.000	31.750	32.000	29.451	5,133
2025-05-28	31.750	32.000	31.500	31.750	29.221	16,895
2025-05-27	31.500	32.000	31.500	31.750	29.221	2,604
2025-05-26	32.500	32.750	31.500	32.000	29.451	9,911
2025-05-23	31.500	32.000	31.500	32.000	29.451	6,349
2025-05-22	32.000	32.000	31.500	31.500	28.991	29,415
2025-05-21	32.250	32.250	31.750	32.000	29.451	31,252
2025-05-20	32.000	32.250	32.000	32.250	29.681	11,410
2025-05-19	32.000	32.000	31.750	32.000	29.451	22,503
2025-05-16	32.000	32.000	31.750	32.000	29.451	20,806
2025-05-15	32.000	32.250	31.750	32.000	29.451	58,753
2025-05-14	32.500	32.500	31.500	32.000	29.451	28,265
2025-05-13	31.500	32.750	31.500	32.000	29.451	7,907
2025-05-09	31.750	31.750	31.500	31.750	29.221	10,733
2025-05-08	32.000	32.000	31.750	31.750	29.221	10,671
2025-05-07	31.000	31.750	31.000	31.500	28.991	27,461
2025-05-06	33.500	33.500	32.750	33.000	28.834	63,319
2025-05-02	33.000	33.250	32.750	33.000	28.834	28,813
2025-04-30	32.500	33.250	32.500	33.250	29.053	13,123
2025-04-29	32.250	32.500	32.000	32.500	28.397	4,442
2025-04-28	32.250	32.250	32.250	32.250	28.179	5,001
2025-04-25	32.250	32.250	32.000	32.250	28.179	3,010
2025-04-24	32.250	32.250	32.000	32.250	28.179	5,212
2025-04-23	32.500	32.500	31.750	32.250	28.179	5,966
2025-04-22	32.250	32.500	32.000	32.500	28.397	3,037
2025-04-21	32.250	32.250	31.750	32.250	28.179	10,119

← NewerPage 6 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.