Bank of Ayudhya Public Company Limited (BAY.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 11:58AM ICT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 26.00 | 26.00 | 25.75 | 26.00 | 26.00 | 26,803 |
| 21 May 2024 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 271,300 |
| 20 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 May 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 138,800 |
| 16 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 15 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 14 May 2024 | 26.25 | 26.25 | 26.00 | 26.25 | 26.25 | 149,600 |
| 13 May 2024 | 26.25 | 26.25 | 26.00 | 26.25 | 26.25 | 147,400 |
| 10 May 2024 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 145,100 |
| 09 May 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 141,500 |
| 08 May 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 373,500 |
| 07 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 07 May 2024 | 0.45 Dividend | |||||
| 03 May 2024 | 26.75 | 26.75 | 26.50 | 26.75 | 26.30 | 327,600 |
| 02 May 2024 | 26.75 | 26.75 | 26.25 | 26.75 | 26.30 | 428,100 |
| 30 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.05 | - |
| 29 Apr 2024 | 26.50 | 26.50 | 26.25 | 26.50 | 26.05 | 139,800 |
| 26 Apr 2024 | 26.50 | 26.50 | 26.25 | 26.50 | 26.05 | 71,300 |
| 25 Apr 2024 | 26.25 | 26.50 | 26.25 | 26.25 | 25.81 | 119,900 |
| 24 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.05 | - |
| 23 Apr 2024 | 26.25 | 26.50 | 26.25 | 26.50 | 26.05 | 187,800 |
| 22 Apr 2024 | 26.00 | 26.25 | 26.00 | 26.25 | 25.81 | 603,900 |
| 19 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.79 | - |
| 18 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.79 | - |
| 17 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.79 | - |
| 11 Apr 2024 | 27.00 | 27.25 | 26.75 | 27.25 | 26.79 | 479,200 |
| 10 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.30 | - |
| 09 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.30 | - |
| 05 Apr 2024 | 26.75 | 26.75 | 26.50 | 26.75 | 26.30 | 93,500 |
| 04 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.30 | - |
| 03 Apr 2024 | 27.00 | 27.00 | 26.50 | 26.75 | 26.30 | 181,400 |
| 02 Apr 2024 | 26.75 | 27.00 | 26.75 | 26.75 | 26.30 | 207,400 |
| 01 Apr 2024 | 26.50 | 27.00 | 26.50 | 27.00 | 26.55 | 338,400 |
| 29 Mar 2024 | 26.75 | 26.75 | 26.25 | 26.50 | 26.05 | 272,500 |
| 28 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.30 | - |
| 27 Mar 2024 | 26.75 | 27.00 | 26.50 | 26.75 | 26.30 | 90,400 |
| 26 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.30 | - |
| 25 Mar 2024 | 26.75 | 26.75 | 26.50 | 26.75 | 26.30 | 146,300 |
| 22 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.05 | - |
| 21 Mar 2024 | 26.50 | 27.00 | 26.50 | 26.50 | 26.05 | 141,800 |
| 20 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.05 | - |
| 19 Mar 2024 | 26.75 | 26.75 | 26.50 | 26.50 | 26.05 | 61,700 |
| 18 Mar 2024 | 26.50 | 26.75 | 26.25 | 26.50 | 26.05 | 141,100 |
| 15 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.05 | - |
| 14 Mar 2024 | 26.50 | 26.75 | 26.50 | 26.50 | 26.05 | 97,700 |
| 13 Mar 2024 | 26.50 | 26.75 | 26.25 | 26.50 | 26.05 | 426,200 |
| 12 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.30 | - |
| 11 Mar 2024 | 26.75 | 26.75 | 26.50 | 26.75 | 26.30 | 320,100 |
| 08 Mar 2024 | 26.50 | 26.75 | 26.50 | 26.50 | 26.05 | 312,500 |
| 07 Mar 2024 | 26.75 | 26.75 | 26.50 | 26.50 | 26.05 | 271,300 |
| 06 Mar 2024 | 26.75 | 26.75 | 26.50 | 26.50 | 26.05 | 281,700 |
| 05 Mar 2024 | 26.50 | 26.75 | 26.25 | 26.75 | 26.30 | 577,300 |
| 04 Mar 2024 | 26.75 | 26.75 | 26.25 | 26.50 | 26.05 | 478,400 |
| 01 Mar 2024 | 26.75 | 26.75 | 26.50 | 26.75 | 26.30 | 209,100 |
| 29 Feb 2024 | 26.75 | 26.75 | 26.50 | 26.50 | 26.05 | 146,500 |
| 28 Feb 2024 | 26.50 | 27.00 | 26.50 | 26.75 | 26.30 | 212,800 |
| 27 Feb 2024 | 27.00 | 27.00 | 26.50 | 26.50 | 26.05 | 215,900 |
| 23 Feb 2024 | 27.00 | 27.25 | 26.75 | 26.75 | 26.30 | 326,600 |
| 22 Feb 2024 | 26.75 | 27.00 | 26.75 | 26.75 | 26.30 | 521,000 |
| 21 Feb 2024 | 26.75 | 27.00 | 26.75 | 26.75 | 26.30 | 399,300 |
| 20 Feb 2024 | 26.50 | 27.00 | 26.50 | 26.50 | 26.05 | 530,500 |
| 19 Feb 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.05 | 537,100 |
| 16 Feb 2024 | 27.00 | 27.00 | 26.50 | 26.75 | 26.30 | 125,800 |
| 15 Feb 2024 | 27.00 | 27.00 | 26.50 | 26.75 | 26.30 | 108,600 |
| 14 Feb 2024 | 26.50 | 27.00 | 26.50 | 27.00 | 26.55 | 179,300 |
| 13 Feb 2024 | 26.50 | 26.75 | 26.50 | 26.50 | 26.05 | 289,700 |
| 12 Feb 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.05 | 257,600 |
| 09 Feb 2024 | 27.00 | 27.00 | 26.50 | 26.75 | 26.30 | 179,700 |
| 08 Feb 2024 | 27.00 | 27.00 | 26.75 | 27.00 | 26.55 | 97,600 |
| 07 Feb 2024 | 26.75 | 27.00 | 26.75 | 26.75 | 26.30 | 166,700 |
| 06 Feb 2024 | 26.75 | 27.00 | 26.75 | 26.75 | 26.30 | 86,100 |
| 05 Feb 2024 | 27.00 | 27.00 | 26.75 | 26.75 | 26.30 | 230,000 |
| 02 Feb 2024 | 26.75 | 27.00 | 26.75 | 26.75 | 26.30 | 258,300 |
| 01 Feb 2024 | 26.75 | 26.75 | 26.50 | 26.75 | 26.30 | 85,400 |
| 31 Jan 2024 | 26.75 | 27.00 | 26.50 | 26.75 | 26.30 | 437,300 |
| 30 Jan 2024 | 26.75 | 27.00 | 26.75 | 26.75 | 26.30 | 48,100 |
| 29 Jan 2024 | 27.00 | 27.00 | 26.75 | 26.75 | 26.30 | 262,700 |
| 26 Jan 2024 | 27.00 | 27.25 | 26.75 | 27.00 | 26.55 | 315,200 |
| 25 Jan 2024 | 27.00 | 27.00 | 26.75 | 27.00 | 26.55 | 138,500 |
| 24 Jan 2024 | 27.00 | 27.25 | 26.75 | 27.00 | 26.55 | 349,400 |
| 23 Jan 2024 | 27.00 | 27.25 | 26.75 | 27.00 | 26.55 | 346,600 |
| 22 Jan 2024 | 27.50 | 27.50 | 26.75 | 27.00 | 26.55 | 486,500 |
| 19 Jan 2024 | 27.50 | 27.75 | 27.25 | 27.50 | 27.04 | 447,900 |
| 18 Jan 2024 | 27.00 | 27.50 | 26.75 | 27.00 | 26.55 | 411,200 |
| 17 Jan 2024 | 27.50 | 27.50 | 26.75 | 27.00 | 26.55 | 985,600 |
| 16 Jan 2024 | 27.50 | 27.75 | 27.25 | 27.25 | 26.79 | 1,028,900 |
| 15 Jan 2024 | 27.75 | 28.00 | 27.50 | 27.50 | 27.04 | 768,200 |
| 12 Jan 2024 | 27.75 | 27.75 | 27.50 | 27.75 | 27.28 | 396,600 |
| 11 Jan 2024 | 28.00 | 28.00 | 27.50 | 27.75 | 27.28 | 974,600 |
| 10 Jan 2024 | 28.25 | 28.25 | 27.75 | 27.75 | 27.28 | 787,600 |
| 09 Jan 2024 | 28.50 | 28.75 | 28.25 | 28.25 | 27.77 | 116,100 |
| 08 Jan 2024 | 28.50 | 28.50 | 28.25 | 28.25 | 27.77 | 202,900 |
| 05 Jan 2024 | 28.50 | 28.75 | 28.25 | 28.50 | 28.02 | 495,900 |
| 04 Jan 2024 | 28.50 | 28.50 | 28.00 | 28.25 | 27.77 | 320,200 |
| 03 Jan 2024 | 28.25 | 28.50 | 28.25 | 28.25 | 27.77 | 182,200 |
| 28 Dec 2023 | 28.00 | 28.50 | 28.00 | 28.25 | 27.77 | 865,200 |
| 27 Dec 2023 | 28.00 | 28.00 | 27.75 | 27.75 | 27.28 | 386,600 |
| 26 Dec 2023 | 27.50 | 28.00 | 27.50 | 28.00 | 27.53 | 293,400 |
| 25 Dec 2023 | 27.75 | 27.75 | 27.50 | 27.50 | 27.04 | 227,100 |
| 22 Dec 2023 | 27.75 | 27.75 | 27.50 | 27.75 | 27.28 | 121,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.