Bank of Ayudhya PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	31.500	32.000	31.500	32.000	28.135	332,003
2023-07-27	31.750	31.750	31.500	31.500	27.696	182,975
2023-07-26	31.500	31.750	31.000	31.750	27.916	217,695
2023-07-25	31.250	31.500	30.750	31.500	27.696	443,002
2023-07-24	31.250	31.750	31.000	31.000	27.256	341,862
2023-07-21	32.250	32.500	31.250	31.250	27.476	569,129
2023-07-20	32.000	32.250	31.750	31.750	27.916	417,553
2023-07-19	32.250	32.250	31.750	32.250	28.355	527,835
2023-07-18	31.750	32.250	31.500	32.000	28.135	600,197
2023-07-17	31.250	31.750	31.000	31.750	27.916	772,031
2023-07-14	30.500	31.500	30.500	31.250	27.476	719,551
2023-07-13	30.500	30.750	30.250	30.750	27.036	70,520
2023-07-12	30.250	30.750	30.250	30.500	26.817	796,732
2023-07-11	30.500	30.500	30.000	30.000	26.377	365,203
2023-07-10	30.000	30.250	29.750	30.250	26.597	179,401
2023-07-07	29.750	30.250	29.750	30.000	26.377	217,646
2023-07-06	30.750	30.750	29.750	30.000	26.377	354,227
2023-07-05	31.250	31.250	30.500	30.500	26.817	326,032
2023-07-04	30.750	31.250	30.500	31.000	27.256	384,110
2023-07-03	30.750	30.750	30.250	30.750	27.036	217,209
2023-06-30	29.750	30.750	29.750	30.750	27.036	636,000
2023-06-29	29.500	30.000	29.250	29.750	26.157	518,019
2023-06-28	29.750	30.000	29.500	29.750	26.157	613,523
2023-06-27	30.500	30.500	30.000	30.000	26.377	218,629
2023-06-26	30.750	30.750	30.000	30.250	26.597	359,497
2023-06-23	31.000	31.000	30.500	30.750	27.036	132,998
2023-06-22	30.750	31.000	30.750	30.750	27.036	247,240
2023-06-21	30.750	31.250	30.750	31.000	27.256	676,337
2023-06-20	31.500	31.500	30.750	31.000	27.256	1,021,616
2023-06-19	32.250	32.250	31.250	31.500	27.696	868,395
2023-06-16	31.500	32.500	31.000	32.500	28.575	957,426
2023-06-15	32.250	32.250	31.250	31.250	27.476	463,545
2023-06-14	32.000	32.250	32.000	32.000	28.135	144,451
2023-06-13	32.250	32.500	32.000	32.000	28.135	268,937
2023-06-12	32.750	32.750	32.000	32.500	28.575	538,424
2023-06-09	32.500	33.000	32.250	32.500	28.575	832,918
2023-06-08	31.750	32.500	31.000	32.500	28.575	1,205,828
2023-06-07	32.000	32.000	31.500	31.750	27.916	489,677
2023-06-06	32.000	32.500	31.250	32.000	28.135	1,981,287
2023-06-02	30.750	32.250	30.750	32.000	28.135	4,039,989
2023-06-01	30.500	30.750	30.250	30.500	26.817	498,511
2023-05-31	30.250	30.750	29.750	30.500	26.817	615,915
2023-05-30	30.750	30.750	30.000	30.250	26.597	443,717
2023-05-29	29.000	31.000	29.000	30.500	26.817	2,804,956
2023-05-26	29.000	29.250	28.750	29.000	25.498	391,137
2023-05-25	29.250	29.250	28.750	29.000	25.498	404,324
2023-05-24	29.000	29.250	29.000	29.250	25.718	504,958
2023-05-23	28.500	29.250	28.500	29.250	25.718	689,459
2023-05-22	28.500	28.500	28.000	28.250	24.838	271,456
2023-05-19	28.500	28.750	28.250	28.500	25.058	327,060
2023-05-18	28.500	28.750	28.250	28.500	25.058	538,021
2023-05-17	28.500	28.500	28.250	28.250	24.838	113,845
2023-05-16	28.750	28.750	28.250	28.500	25.058	228,187
2023-05-15	28.750	28.750	28.250	28.750	25.278	254,762
2023-05-12	28.750	29.000	28.500	28.500	25.058	489,875
2023-05-11	28.750	29.000	28.500	28.750	25.278	398,752
2023-05-10	28.500	29.000	28.500	28.750	25.278	470,079
2023-05-09	28.500	28.750	28.500	28.500	25.058	678,909
2023-05-08	29.250	29.250	28.750	29.000	25.102	2,248,500
2023-05-03	29.500	29.500	29.000	29.250	25.318	709,655

← NewerPage 14 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.6000 THB
2026-05-05	0.9000 THB
2025-09-10	0.4000 THB
2025-05-06	0.4500 THB
2024-09-11	0.4000 THB
2024-05-07	0.4500 THB
2023-09-06	0.4000 THB
2023-05-09	0.4500 THB
2022-09-06	0.4000 THB
2022-05-10	0.4500 THB
2021-09-07	0.4000 THB
2021-05-10	0.3500 THB
2020-04-08	0.4500 THB
2019-09-11	0.4000 THB
2019-05-08	0.4500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.