Bank of Ayudhya PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	36.250	36.500	36.000	36.500	30.795	707,300
2022-02-02	36.500	36.750	36.250	36.250	30.584	340,300
2022-02-01	36.750	37.000	36.500	36.500	30.795	771,500
2022-01-31	36.500	36.750	36.000	36.750	31.006	617,300
2022-01-28	36.500	36.750	35.750	36.500	30.795	1,226,000
2022-01-27	37.000	37.000	36.000	36.500	30.795	1,190,600
2022-01-26	36.500	37.250	36.250	37.000	31.217	1,821,600
2022-01-25	36.000	36.500	35.500	36.250	30.584	923,400
2022-01-24	36.000	36.250	35.750	36.250	30.584	576,500
2022-01-21	36.000	36.250	35.750	36.250	30.584	642,800
2022-01-20	36.500	36.750	35.750	35.750	30.162	1,665,400
2022-01-19	36.500	36.500	35.750	36.500	30.795	1,127,300
2022-01-18	37.250	37.500	36.250	36.750	31.006	1,856,800
2022-01-17	37.000	37.250	36.250	37.250	31.428	1,025,500
2022-01-14	37.000	37.750	36.750	37.000	31.217	4,953,900
2022-01-13	37.250	39.250	37.250	38.500	32.483	5,887,400
2022-01-12	38.000	38.000	37.250	37.250	31.428	1,197,000
2022-01-11	38.250	38.250	37.500	37.750	31.850	1,249,000
2022-01-10	38.250	38.500	37.250	38.250	32.272	2,586,000
2022-01-07	37.000	38.250	36.750	38.250	32.272	7,214,400
2022-01-06	36.000	37.750	35.750	36.750	31.006	8,500,600
2022-01-05	35.750	36.500	35.250	36.250	30.584	2,882,000
2022-01-04	35.500	36.000	35.250	35.500	29.951	1,916,700
2021-12-30	35.000	35.500	34.500	35.500	29.951	1,687,200
2021-12-29	34.500	35.000	34.500	35.000	29.530	454,600
2021-12-28	34.000	34.750	34.000	34.500	29.108	775,500
2021-12-27	34.500	34.750	34.000	34.000	28.686	740,500
2021-12-24	35.250	35.250	34.500	34.500	29.108	805,200
2021-12-23	34.750	35.250	34.750	35.250	29.740	656,200
2021-12-22	35.000	35.000	34.750	34.750	29.319	358,300
2021-12-21	35.250	35.500	34.750	34.750	29.319	651,400
2021-12-20	35.250	35.500	34.750	35.250	29.740	1,276,200
2021-12-17	35.750	36.000	35.250	35.750	30.162	1,251,000
2021-12-16	35.250	36.000	35.250	35.750	30.162	3,138,300
2021-12-15	35.250	35.250	35.000	35.000	29.530	507,900
2021-12-14	35.750	35.750	34.500	35.250	29.740	2,729,000
2021-12-13	35.000	35.750	35.000	35.500	29.951	1,864,000
2021-12-09	35.500	36.250	35.500	35.500	29.951	2,860,300
2021-12-08	37.000	37.000	35.500	35.500	29.951	5,879,500
2021-12-07	35.250	36.750	34.750	36.500	30.795	7,756,900
2021-12-03	34.750	35.500	34.250	35.000	29.530	1,612,900
2021-12-02	33.250	35.250	33.250	34.750	29.319	2,609,300
2021-12-01	33.250	34.250	32.500	34.000	28.686	2,462,300
2021-11-30	34.000	34.500	32.500	33.000	27.842	2,600,300
2021-11-29	34.250	34.250	33.250	33.500	28.264	2,547,600
2021-11-26	35.500	35.500	34.000	34.000	28.686	3,623,600
2021-11-25	35.750	36.000	35.250	35.500	29.951	1,617,500
2021-11-24	35.000	36.000	35.000	35.500	29.951	2,267,400
2021-11-23	35.500	35.750	34.500	34.750	29.319	2,438,900
2021-11-22	35.500	35.750	35.250	35.500	29.951	1,093,200
2021-11-19	36.250	36.500	35.000	35.750	30.162	5,198,800
2021-11-18	35.750	36.250	35.500	36.250	30.584	4,822,100
2021-11-17	35.750	37.000	35.250	36.000	30.373	13,420,100
2021-11-16	34.500	35.750	34.250	35.500	29.951	6,873,500
2021-11-15	33.500	34.500	33.500	34.250	28.897	1,722,200
2021-11-12	33.750	34.000	33.250	33.500	28.264	625,200
2021-11-11	33.750	34.000	33.250	33.500	28.264	640,800
2021-11-10	34.000	34.250	33.500	33.750	28.475	1,013,300
2021-11-09	33.750	34.250	33.500	34.250	28.897	702,700
2021-11-08	34.000	34.500	33.250	33.500	28.264	1,232,600

← NewerPage 20 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.