Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Allianz Ayudhya Capital Public Company Limited (AYUD.BK)

31.50

0.00

(0.00%)

At close: April 4 at 4:37:18 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	32.00	32.00	31.50	31.50	31.50	11,200
Apr 3, 2025	31.50	31.50	31.50	31.50	31.50	8,000
Apr 2, 2025	32.00	32.00	31.75	32.00	32.00	10,500
Apr 1, 2025	31.00	32.00	31.00	31.75	31.75	7,600
Mar 31, 2025	31.00	32.00	30.00	32.00	32.00	38,700
Mar 28, 2025	32.00	32.00	31.75	31.75	31.75	6,500
Mar 27, 2025	31.50	31.75	31.50	31.75	31.75	4,300
Mar 26, 2025	31.50	32.00	31.50	32.00	32.00	2,700
Mar 25, 2025	32.00	32.25	31.75	32.25	32.25	1,000
Mar 24, 2025	32.00	32.25	31.75	32.25	32.25	3,900
Mar 21, 2025	32.00	32.00	31.00	32.00	32.00	14,600
Mar 20, 2025	32.50	32.50	31.75	32.00	32.00	17,900
Mar 19, 2025	32.25	32.50	32.00	32.00	32.00	5,100
Mar 18, 2025	32.50	32.50	32.25	32.50	32.50	12,400
Mar 17, 2025	32.25	32.50	32.00	32.50	32.50	2,600
Mar 14, 2025	32.25	32.50	31.75	32.25	32.25	11,800
Mar 13, 2025	32.00	32.00	31.75	31.75	31.75	4,300
Mar 12, 2025	32.00	32.00	31.25	32.00	32.00	15,100
Mar 11, 2025	32.00	32.00	31.50	32.00	32.00	15,000
Mar 10, 2025	31.50	32.25	31.50	32.00	32.00	23,100
Mar 7, 2025	31.50	31.75	30.00	31.75	31.75	35,300
Mar 6, 2025	31.50	31.75	31.50	31.50	31.50	11,600
Mar 5, 2025	31.50	31.50	31.25	31.50	31.50	6,700
Mar 4, 2025	31.50	31.75	31.50	31.50	31.50	27,900
Mar 3, 2025	31.75	31.75	31.50	31.75	31.75	17,100
Feb 28, 2025	31.50	31.50	31.25	31.50	31.50	16,900
Feb 27, 2025	31.50	31.50	31.25	31.50	31.50	13,900
Feb 26, 2025	31.50	31.50	31.25	31.50	31.50	20,400
Feb 25, 2025	31.50	31.50	31.25	31.25	31.25	1,300
Feb 24, 2025	31.75	31.75	31.25	31.25	31.25	10,100
Feb 21, 2025	31.50	31.75	31.50	31.50	31.50	10,600
Feb 20, 2025	31.25	31.50	31.25	31.50	31.50	4,600
Feb 19, 2025	31.50	31.50	31.25	31.50	31.50	20,300
Feb 18, 2025	31.50	31.50	31.25	31.25	31.25	5,600
Feb 17, 2025	32.00	32.00	31.25	31.50	31.50	10,700
Feb 14, 2025	31.50	31.50	31.25	31.50	31.50	17,400
Feb 13, 2025	31.50	31.50	31.25	31.25	31.25	19,700
Feb 11, 2025	30.75	31.25	30.75	31.00	31.00	15,000
Feb 10, 2025	30.75	31.00	30.50	31.00	31.00	18,800
Feb 7, 2025	30.25	30.50	30.25	30.50	30.50	11,700
Feb 6, 2025	30.50	30.50	30.25	30.25	30.25	30,000
Feb 5, 2025	31.00	31.00	30.50	30.50	30.50	1,600
Feb 4, 2025	30.75	30.75	30.50	30.75	30.75	1,700
Feb 3, 2025	30.50	30.75	30.50	30.75	30.75	6,200
Jan 31, 2025	31.25	31.25	30.50	31.00	31.00	3,100
Jan 30, 2025	31.25	31.25	31.00	31.00	31.00	2,600
Jan 29, 2025	31.25	31.25	30.75	31.00	31.00	3,700
Jan 28, 2025	31.25	31.25	31.25	31.25	31.25	400
Jan 27, 2025	30.50	31.25	30.50	31.25	31.25	6,300
Jan 24, 2025	30.75	31.25	30.50	31.25	31.25	1,500
Jan 23, 2025	30.75	31.25	30.50	31.00	31.00	3,700
Jan 22, 2025	31.25	31.25	30.75	31.25	31.25	5,500
Jan 21, 2025	30.75	31.25	30.75	31.25	31.25	1,200
Jan 20, 2025	31.00	31.25	31.00	31.00	31.00	5,400
Jan 17, 2025	31.00	31.25	31.00	31.25	31.25	3,300
Jan 16, 2025	31.00	31.25	31.00	31.25	31.25	200
Jan 15, 2025	31.00	31.50	31.00	31.50	31.50	7,300
Jan 14, 2025	31.50	31.50	30.50	31.25	31.25	5,100
Jan 13, 2025	31.50	31.50	30.50	31.25	31.25	11,700
Jan 10, 2025	31.00	31.50	31.00	31.50	31.50	10,100
Jan 9, 2025	31.25	31.50	31.25	31.50	31.50	3,500
Jan 8, 2025	31.50	31.50	31.25	31.25	31.25	3,400
Jan 7, 2025	31.25	31.50	31.00	31.50	31.50	1,900
Jan 6, 2025	31.00	31.50	30.75	31.50	31.50	8,900
Jan 3, 2025	31.25	31.50	30.75	31.25	31.25	2,300
Jan 2, 2025	31.00	31.25	31.00	31.25	31.25	1,500
Dec 30, 2024	30.50	31.25	30.50	30.75	30.75	10,300
Dec 27, 2024	31.25	31.50	31.00	31.50	31.50	21,600
Dec 26, 2024	31.75	31.75	31.50	31.50	31.50	19,900
Dec 25, 2024	31.75	31.75	31.25	31.50	31.50	13,300
Dec 24, 2024	30.75	31.75	30.75	31.50	31.50	2,100
Dec 23, 2024	30.50	31.50	30.50	31.25	31.25	17,258,475
Dec 20, 2024	31.25	31.75	31.25	31.50	31.50	2,700
Dec 19, 2024	31.50	31.50	31.50	31.50	31.50	5,200
Dec 18, 2024	31.50	31.75	31.25	31.75	31.75	600
Dec 17, 2024	31.75	32.00	31.50	32.00	32.00	6,300
Dec 16, 2024	31.75	32.00	31.50	32.00	32.00	6,000
Dec 13, 2024	31.50	32.00	31.50	31.75	31.75	7,200
Dec 12, 2024	31.50	32.00	31.50	31.75	31.75	6,200
Dec 11, 2024	31.50	32.00	31.50	31.75	31.75	5,000
Dec 9, 2024	31.75	32.00	31.50	31.75	31.75	8,900
Dec 6, 2024	31.75	31.75	31.50	31.75	31.75	6,200
Dec 4, 2024	31.50	31.75	31.50	31.75	31.75	1,500
Dec 3, 2024	31.50	31.75	31.00	31.50	31.50	50,600
Dec 2, 2024	31.50	31.75	31.50	31.75	31.75	5,500
Nov 29, 2024	32.00	32.00	31.50	32.00	32.00	12,100
Nov 28, 2024	31.50	32.00	31.50	32.00	32.00	2,700
Nov 27, 2024	31.75	32.00	31.00	32.00	32.00	20,000
Nov 26, 2024	32.25	32.25	31.25	31.25	31.25	18,200
Nov 25, 2024	32.00	32.50	32.00	32.25	32.25	6,700
Nov 22, 2024	32.00	32.00	31.50	32.00	32.00	18,800
Nov 21, 2024	32.25	32.25	31.75	32.00	32.00	16,400
Nov 20, 2024	32.25	32.25	31.50	32.00	32.00	6,600
Nov 19, 2024	31.75	32.00	30.75	32.00	32.00	8,300
Nov 18, 2024	31.25	31.75	31.25	31.50	31.50	2,200
Nov 15, 2024	31.50	31.50	31.25	31.50	31.50	4,300
Nov 14, 2024	32.00	32.00	31.00	31.50	31.50	19,300
Nov 13, 2024	32.00	32.25	31.50	32.25	32.25	18,500
Nov 12, 2024	32.00	32.25	32.00	32.00	32.00	27,700
Nov 11, 2024	32.75	32.75	32.25	32.25	32.25	8,400
Nov 8, 2024	33.00	33.00	32.50	32.75	32.75	13,100
Nov 7, 2024	32.50	32.75	32.50	32.75	32.75	18,000
Nov 6, 2024	33.00	33.00	32.50	32.50	32.50	9,800
Nov 5, 2024	33.00	33.00	32.50	33.00	33.00	8,900
Nov 4, 2024	32.50	33.00	32.50	33.00	33.00	10,600
Nov 1, 2024	32.50	32.75	32.50	32.75	32.75	5,900
Oct 31, 2024	32.50	32.50	32.25	32.50	32.50	5,400
Oct 30, 2024	32.75	32.75	32.25	32.50	32.50	24,500
Oct 29, 2024	32.50	32.50	32.50	32.50	32.50	-
Oct 28, 2024	32.50	32.50	32.25	32.50	32.50	12,000
Oct 25, 2024	32.50	32.50	32.50	32.50	32.50	-
Oct 24, 2024	32.50	32.50	32.25	32.50	32.50	18,900
Oct 22, 2024	32.50	32.50	32.50	32.50	32.50	-
Oct 21, 2024	32.50	32.50	32.25	32.50	32.50	11,100
Oct 18, 2024	32.50	32.75	32.50	32.75	32.75	30,200
Oct 17, 2024	32.50	33.25	32.25	32.75	32.75	77,700
Oct 16, 2024	32.25	32.25	32.25	32.25	32.25	-
Oct 15, 2024	32.25	32.50	32.25	32.25	32.25	2,500
Oct 11, 2024	32.50	32.50	32.50	32.50	32.50	-
Oct 10, 2024	32.50	32.50	32.25	32.50	32.50	3,700
Oct 9, 2024	32.50	32.50	32.25	32.25	32.25	9,200
Oct 8, 2024	32.00	32.25	32.00	32.25	32.25	2,500
Oct 7, 2024	32.00	32.25	32.00	32.25	32.25	1,500
Oct 4, 2024	32.50	32.50	32.50	32.50	32.50	-
Oct 3, 2024	32.25	32.50	32.25	32.50	32.50	11,600
Oct 2, 2024	32.25	32.50	32.25	32.25	32.25	5,600
Oct 1, 2024	32.25	32.25	32.25	32.25	32.25	-
Sep 30, 2024	32.25	32.50	32.00	32.25	32.25	68,900
Sep 27, 2024	32.75	32.75	32.75	32.75	32.75	-
Sep 26, 2024	32.50	33.25	32.50	32.75	32.75	56,100
Sep 25, 2024	32.50	32.75	32.25	32.25	32.25	22,700
Sep 24, 2024	32.50	32.50	32.50	32.50	32.50	16,900
Sep 23, 2024	32.50	32.75	32.25	32.50	32.50	7,600
Sep 20, 2024	32.50	32.75	32.25	32.50	32.50	38,500
Sep 19, 2024	32.50	32.50	32.50	32.50	32.50	-
Sep 18, 2024	32.50	32.50	32.50	32.50	32.50	-
Sep 17, 2024	32.50	32.50	32.50	32.50	32.50	-
Sep 16, 2024	32.50	32.50	32.50	32.50	32.50	-
Sep 13, 2024	32.25	32.50	32.25	32.50	32.50	1,100
Sep 12, 2024	32.25	32.50	32.25	32.25	32.25	6,500
Sep 11, 2024	32.50	32.50	32.25	32.25	32.25	3,100
Sep 10, 2024	33.25	33.25	32.50	32.50	32.50	34,100
Sep 9, 2024	32.25	32.25	32.25	32.25	32.25	-
Sep 6, 2024	32.00	32.25	32.00	32.25	32.25	44,800
Sep 5, 2024	31.75	32.25	31.75	32.00	32.00	31,800
Sep 4, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 3, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 2, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 30, 2024	31.75	32.00	31.50	32.00	32.00	14,100
Aug 29, 2024	32.25	32.25	31.75	32.00	32.00	7,100
Aug 28, 2024	32.25	32.25	31.75	32.00	32.00	42,900
Aug 27, 2024	32.00	32.25	31.75	32.25	32.25	8,800
Aug 26, 2024	0.90 Dividend
Aug 26, 2024	32.25	32.25	32.00	32.00	32.00	41,400
Aug 23, 2024	33.25	33.75	33.00	33.25	32.35	252,700
Aug 22, 2024	33.25	33.25	33.25	33.25	32.35	-
Aug 21, 2024	33.00	33.25	33.00	33.25	32.35	23,200
Aug 20, 2024	33.25	33.75	33.00	33.50	32.59	67,100
Aug 19, 2024	32.75	33.75	32.75	33.75	32.84	14,000
Aug 16, 2024	33.00	33.00	32.75	33.00	32.11	27,000
Aug 15, 2024	33.25	33.25	33.25	33.25	32.35	-
Aug 14, 2024	32.50	33.25	32.50	33.25	32.35	44,200
Aug 13, 2024	32.75	33.00	32.75	33.00	32.11	5,800
Aug 9, 2024	33.00	33.00	32.25	32.25	31.38	15,600
Aug 8, 2024	32.50	32.50	32.50	32.50	31.62	-
Aug 7, 2024	31.50	32.75	31.50	32.50	31.62	18,400
Aug 6, 2024	32.25	32.75	32.00	32.25	31.38	14,900
Aug 5, 2024	32.50	33.25	32.50	32.50	31.62	22,400
Aug 2, 2024	33.25	33.25	33.25	33.25	32.35	-
Aug 1, 2024	32.75	33.25	32.75	33.25	32.35	26,400
Jul 31, 2024	33.00	33.50	33.00	33.25	32.35	19,000
Jul 30, 2024	33.50	33.50	33.50	33.50	32.59	-
Jul 26, 2024	33.25	33.50	33.00	33.50	32.59	18,200
Jul 25, 2024	33.50	33.50	33.00	33.25	32.35	20,600
Jul 24, 2024	33.50	33.75	33.25	33.75	32.84	4,000
Jul 23, 2024	33.75	33.75	33.25	33.75	32.84	3,300
Jul 19, 2024	33.75	33.75	33.75	33.75	32.84	400
Jul 18, 2024	33.25	33.75	33.25	33.75	32.84	1,800
Jul 17, 2024	33.75	33.75	33.75	33.75	32.84	-
Jul 16, 2024	33.75	33.75	33.50	33.75	32.84	4,900
Jul 15, 2024	33.75	33.75	33.75	33.75	32.84	-
Jul 12, 2024	33.75	33.75	33.75	33.75	32.84	-
Jul 11, 2024	33.75	33.75	33.75	33.75	32.84	-
Jul 10, 2024	33.75	33.75	33.25	33.75	32.84	5,700
Jul 9, 2024	33.75	33.75	33.75	33.75	32.84	-
Jul 8, 2024	33.75	34.00	33.75	33.75	32.84	5,200
Jul 5, 2024	33.75	34.00	33.75	34.00	33.08	2,700
Jul 4, 2024	34.00	34.00	34.00	34.00	33.08	4,300
Jul 3, 2024	34.00	34.00	33.75	34.00	33.08	3,100
Jul 2, 2024	34.00	34.00	34.00	34.00	33.08	-
Jul 1, 2024	34.00	34.00	34.00	34.00	33.08	-
Jun 28, 2024	34.25	34.25	33.75	34.00	33.08	4,400
Jun 27, 2024	34.25	34.25	33.75	33.75	32.84	5,500
Jun 26, 2024	33.50	33.50	33.50	33.50	32.59	-
Jun 25, 2024	33.50	33.50	33.50	33.50	32.59	-
Jun 24, 2024	33.50	33.50	33.50	33.50	32.59	-
Jun 21, 2024	34.25	34.25	33.50	33.50	32.59	14,200
Jun 20, 2024	34.00	34.25	34.00	34.00	33.08	3,300
Jun 19, 2024	34.25	34.25	34.25	34.25	33.32	-
Jun 18, 2024	34.25	34.25	34.25	34.25	33.32	-
Jun 17, 2024	34.50	34.75	34.00	34.25	33.32	16,500
Jun 14, 2024	35.00	35.00	34.50	34.75	33.81	23,600
Jun 13, 2024	34.50	35.00	34.50	35.00	34.05	200
Jun 12, 2024	35.00	35.00	34.25	34.75	33.81	14,900
Jun 11, 2024	35.00	35.00	35.00	35.00	34.05	-
Jun 10, 2024	34.75	35.00	34.50	35.00	34.05	1,500
Jun 7, 2024	35.75	35.75	35.75	35.75	34.78	-
Jun 6, 2024	35.50	35.75	35.50	35.75	34.78	9,800
Jun 5, 2024	36.00	36.00	36.00	36.00	35.03	-
Jun 4, 2024	36.00	36.00	36.00	36.00	35.03	2,600
May 31, 2024	36.25	36.25	36.25	36.25	35.27	-
May 30, 2024	36.25	36.25	36.25	36.25	35.27	-
May 29, 2024	36.25	36.25	36.00	36.25	35.27	8,300
May 28, 2024	36.25	36.25	35.75	36.25	35.27	19,400
May 27, 2024	36.50	36.50	36.50	36.50	35.51	-
May 24, 2024	36.50	36.50	36.50	36.50	35.51	-
May 23, 2024	36.00	36.50	35.75	36.50	35.51	13,300
May 21, 2024	36.00	36.50	35.75	36.00	35.03	7,200
May 20, 2024	36.50	36.50	36.50	36.50	35.51	-
May 17, 2024	35.25	36.50	35.25	36.50	35.51	21,400
May 16, 2024	36.50	36.50	36.50	36.50	35.51	-
May 15, 2024	36.00	36.50	36.00	36.50	35.51	4,200
May 14, 2024	36.25	36.75	36.00	36.50	35.51	3,700
May 13, 2024	36.50	37.00	36.00	37.00	36.00	2,000
May 10, 2024	37.00	37.25	36.75	36.75	35.76	2,900
May 9, 2024	37.00	37.25	37.00	37.25	36.24	2,200
May 8, 2024	1.67 Dividend
May 8, 2024	38.00	38.00	37.00	37.00	36.00	13,400
May 7, 2024	38.75	38.75	38.75	38.75	36.08	-
May 3, 2024	38.75	38.75	38.50	38.75	36.08	19,700
May 2, 2024	38.50	38.50	38.00	38.50	35.84	2,700
Apr 30, 2024	38.00	38.00	38.00	38.00	35.38	-
Apr 29, 2024	37.75	38.00	37.75	38.00	35.38	2,500
Apr 26, 2024	37.25	37.75	37.25	37.75	35.15	1,800
Apr 25, 2024	37.00	37.50	37.00	37.50	34.91	5,400
Apr 24, 2024	36.75	36.75	36.75	36.75	34.21	-
Apr 23, 2024	36.75	36.75	36.50	36.75	34.21	11,800
Apr 22, 2024	36.25	36.50	36.00	36.50	33.98	2,400
Apr 19, 2024	37.00	37.00	37.00	37.00	34.45	-
Apr 18, 2024	37.00	37.00	37.00	37.00	34.45	-
Apr 17, 2024	37.00	37.00	37.00	37.00	34.45	-
Apr 11, 2024	37.00	37.00	37.00	37.00	34.45	6,100
Apr 10, 2024	36.75	37.00	36.75	37.00	34.45	600
Apr 9, 2024	37.00	37.00	35.75	36.75	34.21	17,400
Apr 5, 2024	36.75	37.00	36.75	37.00	34.45	8,400
Apr 4, 2024	37.50	37.50	37.00	37.00	34.45	1,200