Allianz Ayudhya Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	32.250	32.500	32.250	32.250	28.179	4,362
2024-10-21	32.500	32.500	32.250	32.500	28.397	11,162
2024-10-18	32.500	32.750	32.500	32.750	28.616	30,203
2024-10-17	32.500	33.250	32.250	32.750	28.616	77,744
2024-10-16	32.250	32.500	32.250	32.500	28.397	13,939
2024-10-15	32.250	32.500	32.250	32.250	28.179	2,680
2024-10-11	32.500	32.500	32.250	32.500	28.397	15,910
2024-10-10	32.500	32.500	32.250	32.500	28.397	3,702
2024-10-09	32.500	32.500	32.000	32.250	28.179	10,114
2024-10-08	32.000	32.250	32.000	32.250	28.179	2,546
2024-10-07	32.000	32.250	32.000	32.250	28.179	1,590
2024-10-04	32.250	32.250	32.000	32.000	27.960	16,707
2024-10-03	32.250	32.500	32.250	32.500	28.397	11,636
2024-10-02	32.250	32.500	32.250	32.250	28.179	5,669
2024-10-01	32.250	32.750	32.000	32.250	28.179	47,333
2024-09-30	32.250	32.500	32.000	32.250	28.179	69,074
2024-09-27	33.000	33.000	32.250	32.500	28.397	33,310
2024-09-26	32.500	33.250	32.500	32.750	28.616	56,121
2024-09-25	32.500	32.750	32.250	32.250	28.179	22,876
2024-09-24	32.500	32.500	32.500	32.500	28.397	16,913
2024-09-23	32.500	32.750	32.250	32.500	28.397	7,651
2024-09-20	32.500	32.750	32.250	32.500	28.397	38,542
2024-09-19	32.500	32.750	32.250	32.750	28.616	31,543
2024-09-18	32.500	32.750	32.500	32.750	28.616	15,510
2024-09-17	32.500	32.750	32.500	32.500	28.397	16,713
2024-09-16	32.250	32.500	32.250	32.500	28.397	15,346
2024-09-13	32.250	32.500	32.250	32.500	28.397	1,112
2024-09-12	32.250	32.500	32.250	32.250	28.179	6,504
2024-09-11	32.500	32.500	32.250	32.250	28.179	3,111
2024-09-10	33.250	33.250	32.500	32.500	28.397	34,149
2024-09-09	32.250	32.500	32.250	32.250	28.179	16,725
2024-09-06	32.000	32.250	31.750	32.250	28.179	48,201
2024-09-05	32.000	32.250	31.750	32.000	27.960	32,028
2024-09-04	32.000	32.250	32.000	32.000	27.960	22,021
2024-09-03	32.000	32.000	31.750	32.000	27.960	14,630
2024-09-02	31.750	32.000	31.750	31.750	27.742	7,511
2024-08-30	31.750	32.000	31.500	32.000	27.960	14,248
2024-08-29	32.250	32.250	31.750	32.000	27.960	7,136
2024-08-28	32.250	32.250	31.750	32.000	27.960	43,026
2024-08-27	32.000	32.250	31.750	32.250	28.179	8,831
2024-08-26	32.250	32.250	32.000	32.000	27.960	43,139
2024-08-23	33.250	33.750	33.000	33.250	28.266	253,081
2024-08-22	33.000	33.500	33.000	33.500	28.479	101,762
2024-08-21	33.000	33.250	33.000	33.250	28.266	23,235
2024-08-20	33.250	33.750	33.000	33.500	28.479	67,298
2024-08-19	32.750	33.750	32.750	33.750	28.691	14,030
2024-08-16	33.000	33.000	32.750	33.000	28.054	27,044
2024-08-15	33.000	33.000	32.750	33.000	28.054	13,901
2024-08-14	32.500	33.250	32.500	33.250	28.266	44,273
2024-08-13	32.750	33.000	32.750	33.000	28.054	5,840
2024-08-09	33.000	33.000	32.250	32.250	27.416	15,635
2024-08-08	33.000	33.000	32.750	33.000	28.054	6,924
2024-08-07	31.500	32.750	31.500	32.500	27.629	18,429
2024-08-06	32.250	32.750	32.000	32.250	27.416	15,058
2024-08-05	32.500	33.250	32.500	32.500	27.629	22,407
2024-08-02	33.000	33.250	32.750	33.250	28.266	15,013
2024-08-01	32.750	33.250	32.750	33.250	28.266	26,406
2024-07-31	33.000	33.500	33.000	33.250	28.266	19,012
2024-07-30	33.250	33.500	33.000	33.250	28.266	27,809
2024-07-26	33.250	33.500	33.000	33.500	28.479	18,205

← NewerPage 9 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.