Bank of Ayudhya PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	39.250	39.500	38.500	39.250	39.250	858,022
2026-10-15	39.250	39.500	39.000	39.500	39.500	621,009
2026-10-14	40.500	40.500	39.250	39.500	39.500	2,009,408
2026-10-12	39.750	40.000	39.000	40.000	40.000	2,274,433
2026-10-09	39.500	40.000	38.500	40.000	40.000	1,122,671
2026-10-08	39.750	39.750	38.500	39.500	39.500	1,735,482
2026-10-07	38.000	40.000	37.750	40.000	40.000	5,384,633
2026-10-06	36.000	38.750	36.000	38.000	38.000	4,017,431
2026-10-05	36.000	36.250	35.500	36.000	36.000	1,596,627
2026-10-02	36.000	36.250	35.500	35.750	35.750	1,731,696
2026-10-01	36.500	36.750	35.750	36.000	36.000	1,079,570
2026-09-30	38.000	38.000	36.000	36.250	36.250	2,436,800
2026-09-29	38.750	38.750	38.000	38.000	38.000	857,900
2026-09-28	38.500	38.750	38.250	38.750	38.750	429,900
2026-09-25	38.750	39.000	38.500	38.750	38.750	613,519
2026-09-24	39.000	39.500	38.500	38.750	38.750	1,522,498
2026-09-23	39.500	39.750	38.750	39.250	39.250	1,037,868
2026-09-22	38.750	39.500	38.750	39.250	39.250	1,680,204
2026-09-21	38.500	39.250	38.250	38.750	38.750	1,854,208
2026-09-18	39.000	39.000	38.250	38.250	38.250	1,958,369
2026-09-17	38.750	39.250	38.500	39.000	39.000	1,624,989
2026-09-16	38.750	39.250	38.500	38.500	38.500	1,058,079
2026-09-15	38.750	39.250	38.500	38.500	38.500	1,175,403
2026-09-14	38.500	39.250	38.500	38.750	38.750	871,997
2026-09-11	38.750	38.750	38.500	38.500	38.500	494,698
2026-09-10	38.750	39.750	38.750	39.000	39.000	938,956
2026-09-09	39.500	39.750	38.500	38.750	38.750	2,276,212
2026-09-08	40.750	40.750	40.000	40.000	39.400	2,275,238
2026-09-07	40.500	41.000	40.500	40.500	39.893	1,301,399
2026-09-04	40.750	41.000	40.250	40.500	39.893	703,929
2026-09-03	40.500	41.500	40.250	40.750	40.139	3,135,344
2026-09-02	39.500	40.250	39.500	40.250	39.646	1,391,147
2026-09-01	40.500	40.500	39.500	39.500	38.908	1,757,136
2026-08-31	40.000	41.250	40.000	40.500	39.893	2,620,518
2026-08-28	40.750	40.750	40.000	40.250	39.646	924,274
2026-08-27	41.000	41.000	40.250	40.750	40.139	1,467,297
2026-08-26	40.250	40.750	40.250	40.750	40.139	680,286
2026-08-25	40.500	40.500	40.000	40.500	39.893	901,491
2026-08-24	41.000	41.000	40.000	40.750	40.139	629,407
2026-08-21	40.500	41.250	40.500	41.250	40.631	430,718
2026-08-20	40.250	40.750	40.000	40.750	40.139	913,928
2026-08-19	40.000	40.500	39.500	40.500	39.893	1,324,199
2026-08-18	40.000	40.750	40.000	40.500	39.893	605,633
2026-08-17	39.750	40.500	39.750	40.500	39.893	1,170,933
2026-08-14	40.750	41.000	39.750	39.750	39.154	1,364,523
2026-08-13	41.250	41.250	40.500	40.750	40.139	1,341,568
2026-08-11	41.500	41.750	40.250	40.750	40.139	1,874,807
2026-08-10	41.500	41.750	41.000	41.250	40.631	1,248,561
2026-08-07	42.250	42.250	41.500	41.500	40.878	1,548,069
2026-08-06	42.250	42.750	42.000	42.000	41.370	1,580,243
2026-08-05	42.750	42.750	41.750	42.250	41.616	2,528,222
2026-08-04	41.250	43.000	40.750	42.500	41.863	6,539,122
2026-08-03	40.750	41.250	39.750	41.000	40.385	1,228,699
2026-07-31	40.250	41.000	40.250	40.500	39.893	1,702,791
2026-07-30	41.250	41.500	39.500	40.250	39.646	3,893,345
2026-07-27	41.750	42.750	41.250	41.500	40.878	3,025,068
2026-07-24	40.500	42.250	40.500	41.500	40.878	2,760,172
2026-07-23	40.250	41.250	40.000	40.500	39.893	3,804,820
2026-07-22	42.000	42.000	40.250	40.250	39.646	5,776,313
2026-07-21	45.000	45.250	42.250	42.500	41.863	11,052,104

Page 1 of 21 · 1,213 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.