Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	32.250	32.250	31.750	32.250	28.179	10,119
2025-04-18	32.000	32.500	31.750	32.500	28.397	7,411
2025-04-17	32.000	32.000	31.750	32.000	27.960	3,911
2025-04-16	31.500	31.750	31.500	31.750	27.742	1,755
2025-04-11	32.000	32.000	31.500	31.750	27.742	5,842
2025-04-10	31.000	32.000	31.000	32.000	27.960	4,512
2025-04-09	30.500	31.000	30.500	31.000	27.087	37,762
2025-04-08	31.500	31.500	30.250	30.500	26.650	54,145
2025-04-04	32.000	32.000	31.500	31.500	27.524	11,272
2025-04-03	31.500	31.500	31.500	31.500	27.524	8,000
2025-04-02	32.000	32.000	31.750	32.000	27.960	10,533
2025-04-01	31.000	32.000	31.000	31.750	27.742	7,607
2025-03-31	31.000	32.000	30.000	32.000	27.960	38,815
2025-03-28	32.000	32.000	31.750	31.750	27.742	6,508
2025-03-27	31.500	31.750	31.500	31.750	27.742	4,363
2025-03-26	31.500	32.000	31.500	32.000	27.960	2,740
2025-03-25	32.000	32.250	31.750	32.250	28.179	1,013
2025-03-24	32.000	32.250	31.750	32.250	28.179	3,996
2025-03-21	32.000	32.000	31.000	32.000	27.960	14,640
2025-03-20	32.500	32.500	31.750	32.000	27.960	17,939
2025-03-19	32.250	32.500	32.000	32.000	27.960	5,141
2025-03-18	32.500	32.500	32.250	32.500	28.397	12,560
2025-03-17	32.250	32.500	32.000	32.500	28.397	2,610
2025-03-14	32.250	32.500	31.750	32.250	28.179	11,810
2025-03-13	32.000	32.000	31.750	31.750	27.742	4,301
2025-03-12	32.000	32.000	31.250	32.000	27.960	15,172
2025-03-11	32.000	32.000	31.500	32.000	27.960	15,047
2025-03-10	31.500	32.250	31.500	32.000	27.960	23,198
2025-03-07	31.500	31.750	30.000	31.750	27.742	35,415
2025-03-06	31.500	31.750	31.500	31.500	27.524	11,626
2025-03-05	31.500	31.500	31.250	31.500	27.524	6,702
2025-03-04	31.500	31.750	31.500	31.500	27.524	27,903
2025-03-03	31.750	31.750	31.500	31.750	27.742	17,104
2025-02-28	31.500	31.500	31.250	31.500	27.524	16,919
2025-02-27	31.500	31.500	31.250	31.500	27.524	13,901
2025-02-26	31.500	31.500	31.250	31.500	27.524	20,506
2025-02-25	31.500	31.500	31.250	31.250	27.305	1,378
2025-02-24	31.750	31.750	31.250	31.250	27.305	13,219
2025-02-21	31.500	31.750	31.500	31.500	27.524	10,605
2025-02-20	31.250	31.500	31.250	31.500	27.524	4,677
2025-02-19	31.500	31.500	31.250	31.500	27.524	20,304
2025-02-18	31.500	31.500	31.250	31.250	27.305	5,620
2025-02-17	32.000	32.000	31.250	31.500	27.524	10,703
2025-02-14	31.500	31.500	31.250	31.500	27.524	17,404
2025-02-13	31.500	31.500	31.250	31.250	27.305	19,708
2025-02-11	30.750	31.250	30.750	31.000	27.087	15,028
2025-02-10	30.750	31.000	30.500	31.000	27.087	18,855
2025-02-07	30.250	30.500	30.250	30.500	26.650	11,733
2025-02-06	30.500	30.500	30.250	30.250	26.431	30,092
2025-02-05	31.000	31.000	30.500	30.500	26.650	1,603
2025-02-04	30.750	30.750	30.500	30.750	26.868	1,701
2025-02-03	30.750	30.750	30.500	30.750	26.868	6,726
2025-01-31	31.250	31.250	30.500	31.000	27.087	3,131
2025-01-30	31.250	31.250	31.000	31.000	27.087	2,606
2025-01-29	31.250	31.250	30.750	31.000	27.087	3,778
2025-01-28	31.250	31.250	31.250	31.250	27.305	513
2025-01-27	30.500	31.250	30.500	31.250	27.305	6,314
2025-01-24	30.750	31.250	30.500	31.250	27.305	1,529
2025-01-23	30.750	31.250	30.500	31.000	27.087	3,801
2025-01-22	31.250	31.250	30.750	31.250	27.305	5,511

← NewerPage 7 of 21 · 1,207 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.