Bank of Ayudhya PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	32.000	32.250	31.750	32.000	27.358	167,789
2022-08-05	32.250	32.250	31.750	32.000	27.358	80,155
2022-08-04	31.750	32.250	31.500	32.000	27.358	408,691
2022-08-03	31.500	31.750	31.250	31.750	27.144	459,685
2022-08-02	32.250	32.250	31.500	31.500	26.930	837,432
2022-08-01	31.500	32.500	31.250	32.500	27.785	572,622
2022-07-27	31.250	31.500	31.000	31.500	26.930	169,255
2022-07-26	31.500	32.000	31.000	31.250	26.717	952,838
2022-07-25	31.250	31.750	31.000	31.500	26.930	346,056
2022-07-22	31.000	31.500	30.750	31.250	26.717	393,927
2022-07-21	30.500	31.000	30.000	31.000	26.503	730,609
2022-07-20	31.500	31.500	30.250	30.500	26.076	756,855
2022-07-19	31.500	31.750	30.750	31.250	26.717	283,418
2022-07-18	31.750	31.750	31.250	31.250	26.717	408,945
2022-07-15	32.000	32.250	30.750	31.500	26.930	1,260,132
2022-07-14	32.000	32.250	32.000	32.250	27.572	415,864
2022-07-12	32.250	32.500	32.000	32.000	27.358	53,443
2022-07-11	32.500	32.750	32.250	32.500	27.785	209,502
2022-07-08	32.250	32.500	32.000	32.500	27.785	686,822
2022-07-07	32.000	32.250	31.750	32.000	27.358	392,600
2022-07-06	32.000	32.500	31.750	32.000	27.358	488,024
2022-07-05	32.250	32.500	32.000	32.000	27.358	568,859
2022-07-04	32.250	32.500	32.000	32.500	27.785	410,330
2022-07-01	32.500	32.500	32.000	32.250	27.572	391,672
2022-06-30	32.250	32.750	32.000	32.250	27.572	535,763
2022-06-29	31.750	32.250	31.750	32.000	27.358	145,920
2022-06-28	32.250	32.500	31.750	32.000	27.358	286,750
2022-06-27	32.250	32.250	32.000	32.250	27.572	79,720
2022-06-24	32.000	32.250	31.750	32.000	27.358	263,927
2022-06-23	32.250	32.250	31.750	31.750	27.144	318,285
2022-06-22	32.250	32.500	31.750	32.500	27.785	477,057
2022-06-21	32.000	32.500	31.750	32.500	27.785	341,280
2022-06-20	32.000	32.250	31.500	32.000	27.358	190,214
2022-06-17	31.000	32.000	30.750	32.000	27.358	948,212
2022-06-16	32.000	32.250	31.000	31.250	26.717	1,584,815
2022-06-15	32.000	32.250	31.250	31.500	26.930	1,507,749
2022-06-14	32.000	32.500	31.750	31.750	27.144	1,252,485
2022-06-13	32.500	32.500	31.750	32.250	27.572	681,984
2022-06-10	33.000	33.000	32.500	32.500	27.785	1,137,752
2022-06-09	32.500	33.500	32.250	33.250	28.427	1,862,823
2022-06-08	32.500	33.000	32.500	32.750	27.999	163,525
2022-06-07	33.000	33.250	32.500	32.500	27.785	587,635
2022-06-06	33.750	33.750	33.000	33.000	28.213	107,668
2022-06-02	33.500	34.000	33.000	33.500	28.640	319,177
2022-06-01	33.250	33.500	32.750	33.500	28.640	664,752
2022-05-31	33.500	33.500	33.000	33.000	28.213	378,584
2022-05-30	33.750	34.000	33.250	33.250	28.427	565,414
2022-05-27	33.500	33.750	33.250	33.250	28.427	240,755
2022-05-26	32.750	33.500	32.750	33.500	28.640	853,874
2022-05-25	32.750	33.250	32.500	32.750	27.999	320,691
2022-05-24	33.000	33.250	32.500	32.500	27.785	586,402
2022-05-23	32.750	33.250	32.500	33.000	28.213	364,858
2022-05-20	32.500	33.000	32.500	32.750	27.999	134,100
2022-05-19	32.500	33.000	32.500	32.500	27.785	137,100
2022-05-18	32.750	33.000	32.500	32.750	27.999	158,100
2022-05-17	32.750	32.750	32.500	32.500	27.785	371,500
2022-05-13	33.500	33.500	32.250	32.500	27.785	407,200
2022-05-12	33.500	33.750	32.250	33.250	28.427	874,800
2022-05-11	33.750	33.750	33.000	33.750	28.854	399,300
2022-05-10	33.250	33.750	33.250	33.500	28.640	659,300

← NewerPage 18 of 21 · 1,216 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.