Allianz Ayudhya Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 36.500 | 36.500 | 36.000 | 36.000 | 33.783 | 9,704 |
| 2026-01-22 | 36.500 | 36.500 | 36.250 | 36.500 | 34.252 | 8,529 |
| 2026-01-21 | 36.500 | 36.750 | 36.250 | 36.500 | 34.252 | 17,615 |
| 2026-01-20 | 36.500 | 36.750 | 36.250 | 36.750 | 34.487 | 12,005 |
| 2026-01-19 | 35.500 | 36.750 | 35.500 | 36.500 | 34.252 | 18,626 |
| 2026-01-16 | 35.750 | 37.000 | 35.000 | 35.500 | 33.314 | 64,704 |
| 2026-01-15 | 36.250 | 36.250 | 35.250 | 35.750 | 33.548 | 23,530 |
| 2026-01-14 | 35.000 | 37.250 | 35.000 | 36.000 | 33.783 | 244,333 |
| 2026-01-13 | 35.000 | 35.250 | 35.000 | 35.250 | 33.079 | 137,830 |
| 2026-01-12 | 35.000 | 35.250 | 34.750 | 35.250 | 33.079 | 30,725 |
| 2026-01-09 | 35.000 | 35.250 | 35.000 | 35.000 | 32.844 | 31,622 |
| 2026-01-08 | 35.000 | 35.000 | 35.000 | 35.000 | 32.844 | 5,373 |
| 2026-01-07 | 35.000 | 35.250 | 35.000 | 35.000 | 32.844 | 22,319 |
| 2026-01-06 | 35.250 | 35.250 | 34.750 | 34.750 | 32.610 | 110,413 |
| 2026-01-05 | 35.250 | 35.250 | 35.000 | 35.250 | 33.079 | 26,748 |
| 2025-12-30 | 35.000 | 35.250 | 34.750 | 35.250 | 33.079 | 37,828 |
| 2025-12-29 | 35.000 | 35.000 | 34.000 | 35.000 | 32.844 | 54,022 |
| 2025-12-26 | 35.000 | 35.000 | 34.750 | 35.000 | 32.844 | 27,117 |
| 2025-12-25 | 35.000 | 35.250 | 35.000 | 35.000 | 32.844 | 46,414 |
| 2025-12-24 | 35.000 | 35.000 | 34.750 | 35.000 | 32.844 | 49,548 |
| 2025-12-23 | 35.000 | 35.250 | 35.000 | 35.000 | 32.844 | 108,017 |
| 2025-12-22 | 34.750 | 35.000 | 34.750 | 35.000 | 32.844 | 78,309 |
| 2025-12-19 | 35.000 | 35.000 | 34.750 | 35.000 | 32.844 | 33,903 |
| 2025-12-18 | 35.000 | 35.000 | 34.750 | 35.000 | 32.844 | 2,515 |
| 2025-12-17 | 34.750 | 35.000 | 34.750 | 35.000 | 32.844 | 16,346 |
| 2025-12-16 | 35.000 | 35.000 | 34.750 | 35.000 | 32.844 | 18,910 |
| 2025-12-15 | 34.750 | 35.000 | 34.750 | 35.000 | 32.844 | 15,672 |
| 2025-12-12 | 35.000 | 35.000 | 34.750 | 35.000 | 32.844 | 2,107 |
| 2025-12-11 | 34.750 | 35.000 | 34.500 | 35.000 | 32.844 | 26,103 |
| 2025-12-09 | 34.500 | 34.750 | 34.500 | 34.750 | 32.610 | 3,003 |
| 2025-12-08 | 35.000 | 35.000 | 34.500 | 34.500 | 32.375 | 27,000 |
| 2025-12-04 | 35.000 | 35.000 | 34.750 | 35.000 | 32.844 | 1,610 |
| 2025-12-03 | 35.000 | 35.000 | 34.500 | 35.000 | 32.844 | 16,121 |
| 2025-12-02 | 35.000 | 35.000 | 34.500 | 35.000 | 32.844 | 5,064 |
| 2025-12-01 | 34.750 | 34.750 | 34.250 | 34.750 | 32.610 | 10,206 |
| 2025-11-28 | 35.000 | 35.000 | 34.500 | 34.750 | 32.610 | 17,628 |
| 2025-11-27 | 35.000 | 35.000 | 34.750 | 34.750 | 32.610 | 2,301 |
| 2025-11-26 | 34.750 | 34.750 | 34.250 | 34.500 | 32.375 | 4,964 |
| 2025-11-25 | 34.750 | 35.000 | 34.500 | 34.500 | 32.375 | 3,327 |
| 2025-11-24 | 35.000 | 35.000 | 34.250 | 35.000 | 32.844 | 5,324 |
| 2025-11-21 | 34.250 | 35.000 | 34.250 | 35.000 | 32.844 | 17,327 |
| 2025-11-20 | 34.750 | 35.000 | 33.500 | 34.500 | 32.375 | 55,996 |
| 2025-11-19 | 34.500 | 34.750 | 34.250 | 34.750 | 32.610 | 14,309 |
| 2025-11-18 | 34.250 | 34.750 | 34.250 | 34.500 | 32.375 | 22,069 |
| 2025-11-17 | 34.000 | 34.250 | 33.750 | 34.250 | 32.141 | 10,056 |
| 2025-11-14 | 34.000 | 34.250 | 34.000 | 34.000 | 31.906 | 48,331 |
| 2025-11-13 | 34.000 | 34.250 | 33.500 | 34.000 | 31.906 | 69,729 |
| 2025-11-12 | 33.750 | 33.750 | 33.500 | 33.750 | 31.671 | 2,781 |
| 2025-11-11 | 33.750 | 34.000 | 33.750 | 34.000 | 31.906 | 2,605 |
| 2025-11-10 | 34.000 | 34.000 | 33.500 | 34.000 | 31.906 | 14,120 |
| 2025-11-07 | 34.000 | 34.000 | 33.750 | 34.000 | 31.906 | 1,308 |
| 2025-11-06 | 33.750 | 34.000 | 33.750 | 34.000 | 31.906 | 20,729 |
| 2025-11-05 | 34.000 | 34.000 | 33.750 | 34.000 | 31.906 | 22,130 |
| 2025-11-04 | 34.250 | 34.250 | 33.750 | 34.000 | 31.906 | 21,906 |
| 2025-11-03 | 34.000 | 34.250 | 33.750 | 34.250 | 32.141 | 10,916 |
| 2025-10-31 | 34.000 | 34.000 | 33.750 | 34.000 | 31.906 | 18,426 |
| 2025-10-30 | 34.000 | 34.250 | 33.750 | 34.000 | 31.906 | 18,205 |
| 2025-10-29 | 34.000 | 34.250 | 33.750 | 34.250 | 32.141 | 29,924 |
| 2025-10-28 | 34.000 | 34.250 | 33.750 | 34.250 | 32.141 | 11,719 |
| 2025-10-27 | 34.000 | 34.000 | 33.750 | 33.750 | 31.671 | 16,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.9000 THB |
| 2026-05-07 | 1.6700 THB |
| 2025-08-27 | 0.6500 THB |
| 2025-05-07 | 1.6700 THB |
| 2024-08-26 | 0.9000 THB |
| 2024-05-08 | 1.6700 THB |
| 2023-08-28 | 0.9000 THB |
| 2023-04-28 | 0.2600 THB |
| 2022-09-13 | 5.1400 THB |
| 2022-04-05 | 0.7700 THB |
| 2021-08-30 | 0.7700 THB |
| 2021-03-11 | 0.7700 THB |
| 2020-08-27 | 0.7500 THB |
| 2020-03-09 | 0.7500 THB |
| 2019-08-26 | 0.7500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.