Bank of Ayudhya PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	34.250	34.500	33.750	34.250	28.897	705,700
2022-05-06	34.000	34.500	34.000	34.250	28.897	381,700
2022-05-05	34.500	34.750	34.000	34.000	28.686	257,000
2022-05-03	34.250	34.750	34.000	34.250	28.897	399,600
2022-04-29	34.500	35.000	34.250	34.250	28.897	529,400
2022-04-28	34.250	34.750	34.000	34.750	29.319	152,000
2022-04-27	34.500	34.500	34.000	34.250	28.897	316,400
2022-04-26	34.750	35.000	34.500	34.500	29.108	296,500
2022-04-25	34.500	34.750	34.250	34.500	29.108	230,000
2022-04-22	34.750	35.000	34.500	34.750	29.319	440,200
2022-04-21	35.250	35.250	34.750	34.750	29.319	874,800
2022-04-20	34.500	35.000	34.250	35.000	29.530	574,900
2022-04-19	34.250	34.500	34.000	34.500	29.108	409,700
2022-04-18	34.000	34.500	34.000	34.500	29.108	306,600
2022-04-12	34.000	34.250	33.750	34.000	28.686	494,900
2022-04-11	34.250	34.250	33.750	34.000	28.686	331,400
2022-04-08	34.250	34.250	34.000	34.000	28.686	605,500
2022-04-07	34.500	34.500	34.000	34.250	28.897	735,700
2022-04-05	34.250	34.500	34.000	34.500	29.108	927,200
2022-04-04	35.000	35.000	34.250	34.250	28.897	649,800
2022-04-01	35.250	35.250	34.500	34.750	29.319	535,500
2022-03-31	34.750	35.250	34.500	35.250	29.740	1,537,600
2022-03-30	34.750	35.000	34.500	34.500	29.108	445,000
2022-03-29	34.750	35.000	34.250	34.250	28.897	855,100
2022-03-28	34.750	35.000	34.500	34.750	29.319	237,400
2022-03-25	35.000	35.000	34.500	34.750	29.319	277,000
2022-03-24	35.250	35.500	34.500	34.750	29.319	1,031,351
2022-03-23	35.000	35.250	35.000	35.250	29.740	324,906
2022-03-22	34.500	35.250	34.500	35.000	29.530	989,400
2022-03-21	35.750	35.750	34.500	34.750	29.319	731,300
2022-03-18	35.500	35.750	35.250	35.750	30.162	803,800
2022-03-17	36.000	36.250	35.250	35.750	30.162	1,039,900
2022-03-16	35.000	35.750	35.000	35.500	29.951	717,100
2022-03-15	35.250	35.500	34.750	35.000	29.530	692,300
2022-03-14	35.000	35.500	34.750	35.250	29.740	492,700
2022-03-11	34.250	35.000	34.250	34.750	29.319	1,103,500
2022-03-10	34.750	35.250	34.250	34.500	29.108	1,323,400
2022-03-09	34.000	34.500	33.500	34.500	29.108	731,600
2022-03-08	34.250	34.250	33.000	34.000	28.686	1,708,000
2022-03-07	34.750	34.750	33.500	34.250	28.897	1,422,600
2022-03-04	34.750	35.250	34.500	35.000	29.530	489,500
2022-03-03	35.000	35.750	34.750	34.750	29.319	1,692,500
2022-03-02	35.000	35.000	34.250	34.500	29.108	1,308,400
2022-03-01	34.500	35.250	34.250	35.250	29.740	1,250,900
2022-02-28	34.250	34.500	33.750	34.250	28.897	1,766,600
2022-02-25	35.000	35.250	34.250	34.500	29.108	1,928,900
2022-02-24	35.750	35.750	34.250	34.750	29.319	2,674,900
2022-02-23	35.250	35.750	35.250	35.750	30.162	672,000
2022-02-22	35.250	35.500	35.000	35.000	29.530	1,261,600
2022-02-21	36.500	36.500	35.500	35.500	29.951	1,405,400
2022-02-18	36.750	36.750	36.250	36.750	31.006	1,015,700
2022-02-17	36.500	37.500	36.500	36.750	31.006	1,552,200
2022-02-15	36.750	36.750	36.000	36.500	30.795	572,600
2022-02-14	37.000	37.250	36.250	36.500	30.795	1,231,100
2022-02-11	37.000	37.750	36.750	37.250	31.428	1,947,200
2022-02-10	37.250	37.750	36.750	37.000	31.217	2,855,700
2022-02-09	36.250	37.500	36.250	37.250	31.428	6,554,300
2022-02-08	36.250	36.500	35.750	36.000	30.373	1,157,600
2022-02-07	36.250	36.500	35.750	36.000	30.373	955,300
2022-02-04	36.500	36.500	36.000	36.250	30.584	717,900

← NewerPage 19 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.