Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	30.750	31.250	30.750	31.250	27.305	1,217
2025-01-20	31.000	31.250	31.000	31.000	27.087	5,426
2025-01-17	31.000	31.250	31.000	31.250	27.305	3,307
2025-01-16	31.000	31.250	31.000	31.250	27.305	200
2025-01-15	31.000	31.500	31.000	31.500	27.524	7,320
2025-01-14	31.500	31.500	30.500	31.250	27.305	5,168
2025-01-13	31.500	31.500	30.500	31.250	27.305	11,713
2025-01-10	31.000	31.500	31.000	31.500	27.524	10,111
2025-01-09	31.250	31.500	31.250	31.500	27.524	3,521
2025-01-08	31.500	31.500	31.250	31.250	27.305	3,407
2025-01-07	31.250	31.500	31.000	31.500	27.524	1,925
2025-01-06	31.000	31.500	30.750	31.500	27.524	8,920
2025-01-03	31.250	31.500	30.750	31.250	27.305	2,302
2025-01-02	31.000	31.250	31.000	31.250	27.305	1,505
2024-12-30	30.500	31.250	30.500	30.750	26.868	10,449
2024-12-27	31.250	31.500	31.000	31.500	27.524	21,603
2024-12-26	31.750	31.750	31.500	31.500	27.524	19,919
2024-12-25	31.750	31.750	31.250	31.500	27.524	13,329
2024-12-24	30.750	31.750	30.750	31.500	27.524	2,114
2024-12-23	30.500	31.500	30.500	31.250	27.305	17,258,520
2024-12-20	31.250	31.750	31.250	31.500	27.524	2,701
2024-12-19	31.500	31.500	31.500	31.500	27.524	5,209
2024-12-18	31.500	31.750	31.250	31.750	27.742	632
2024-12-17	31.750	32.000	31.500	32.000	27.960	6,363
2024-12-16	31.750	32.000	31.500	32.000	27.960	6,014
2024-12-13	31.500	32.000	31.500	31.750	27.742	7,224
2024-12-12	31.500	32.000	31.500	31.750	27.742	6,204
2024-12-11	31.500	32.000	31.500	31.750	27.742	5,004
2024-12-09	31.750	32.000	31.500	31.750	27.742	8,942
2024-12-06	31.750	31.750	31.500	31.750	27.742	6,212
2024-12-04	31.500	31.750	31.500	31.750	27.742	1,502
2024-12-03	31.500	31.750	31.000	31.500	27.524	50,617
2024-12-02	31.500	31.750	31.500	31.750	27.742	5,546
2024-11-29	32.000	32.000	31.500	32.000	27.960	12,134
2024-11-28	31.500	32.000	31.500	32.000	27.960	2,716
2024-11-27	31.750	32.000	31.000	32.000	27.960	20,002
2024-11-26	32.250	32.250	31.250	31.250	27.305	18,232
2024-11-25	32.000	32.500	32.000	32.250	28.179	6,783
2024-11-22	32.000	32.000	31.500	32.000	27.960	18,800
2024-11-21	32.250	32.250	31.750	32.000	27.960	16,429
2024-11-20	32.250	32.250	31.500	32.000	27.960	6,658
2024-11-19	31.750	32.000	30.750	32.000	27.960	8,395
2024-11-18	31.250	31.750	31.250	31.500	27.524	2,206
2024-11-15	31.500	31.500	31.250	31.500	27.524	4,335
2024-11-14	32.000	32.000	31.000	31.500	27.524	19,375
2024-11-13	32.000	32.250	31.500	32.250	28.179	18,513
2024-11-12	32.000	32.250	32.000	32.000	27.960	27,719
2024-11-11	32.750	32.750	32.250	32.250	28.179	8,442
2024-11-08	33.000	33.000	32.500	32.750	28.616	13,180
2024-11-07	32.500	32.750	32.500	32.750	28.616	18,012
2024-11-06	33.000	33.000	32.500	32.500	28.397	9,801
2024-11-05	33.000	33.000	32.500	33.000	28.834	8,912
2024-11-04	32.500	33.000	32.500	33.000	28.834	10,628
2024-11-01	32.500	32.750	32.500	32.750	28.616	5,916
2024-10-31	32.500	32.500	32.250	32.500	28.397	5,403
2024-10-30	32.750	32.750	32.250	32.500	28.397	24,536
2024-10-29	32.500	32.500	32.500	32.500	28.397	1,801
2024-10-28	32.500	32.500	32.250	32.500	28.397	12,067
2024-10-25	32.500	32.500	32.250	32.500	28.397	4,925
2024-10-24	32.500	32.500	32.250	32.500	28.397	18,908

← NewerPage 8 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.