Airports Of Thailand PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 67.500 | 67.500 | 66.250 | 67.000 | 64.735 | 26,859,199 |
| 2021-11-08 | 67.000 | 68.000 | 66.750 | 67.750 | 65.460 | 70,000,492 |
| 2021-11-05 | 65.500 | 65.750 | 64.750 | 65.500 | 63.286 | 25,352,500 |
| 2021-11-04 | 65.000 | 65.250 | 64.500 | 65.000 | 62.803 | 25,895,900 |
| 2021-11-03 | 65.000 | 65.000 | 64.250 | 64.750 | 62.561 | 11,414,200 |
| 2021-11-02 | 64.500 | 65.000 | 64.250 | 65.000 | 62.803 | 14,210,700 |
| 2021-11-01 | 64.750 | 65.500 | 64.000 | 64.500 | 62.320 | 27,638,699 |
| 2021-10-29 | 64.250 | 64.750 | 64.000 | 64.500 | 62.320 | 12,104,700 |
| 2021-10-28 | 64.250 | 64.750 | 64.000 | 64.250 | 62.078 | 13,298,700 |
| 2021-10-27 | 64.000 | 64.250 | 63.250 | 64.000 | 61.836 | 24,424,801 |
| 2021-10-26 | 65.000 | 65.250 | 64.000 | 64.000 | 61.836 | 28,623,900 |
| 2021-10-25 | 65.500 | 65.750 | 64.500 | 65.000 | 62.803 | 24,802,900 |
| 2021-10-21 | 66.000 | 66.250 | 65.000 | 65.750 | 63.527 | 18,229,301 |
| 2021-10-20 | 66.000 | 66.250 | 65.250 | 65.500 | 63.286 | 22,074,199 |
| 2021-10-19 | 67.500 | 67.500 | 65.000 | 66.000 | 63.769 | 40,954,500 |
| 2021-10-18 | 67.250 | 67.500 | 66.500 | 67.000 | 64.735 | 19,809,699 |
| 2021-10-15 | 68.000 | 68.000 | 67.000 | 67.500 | 65.218 | 27,176,400 |
| 2021-10-14 | 68.000 | 69.000 | 67.000 | 67.500 | 65.218 | 68,304,602 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-11 | 0.8100 THB |
| 2024-12-04 | 0.7900 THB |
| 2023-12-08 | 0.3600 THB |
| 2020-12-08 | 0.1900 THB |
| 2019-12-12 | 1.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.