Thailand - Delayed Quote THB

Bank of Ayudhya Public Company Limited (BAY.BK)

26.50 +0.25 (+0.95%)
At close: April 26 at 4:36 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 26.50 26.50 26.25 26.50 26.50 71,300
Apr 25, 2024 26.25 26.50 26.25 26.25 26.25 119,900
Apr 24, 2024 26.50 26.50 26.50 26.50 26.50 -
Apr 23, 2024 26.25 26.50 26.25 26.50 26.50 187,800
Apr 22, 2024 26.00 26.25 26.00 26.25 26.25 603,900
Apr 19, 2024 27.25 27.25 27.25 27.25 27.25 -
Apr 18, 2024 27.25 27.25 27.25 27.25 27.25 -
Apr 17, 2024 27.25 27.25 27.25 27.25 27.25 -
Apr 11, 2024 27.00 27.25 26.75 27.25 27.25 479,200
Apr 10, 2024 26.75 26.75 26.75 26.75 26.75 -
Apr 9, 2024 26.75 26.75 26.75 26.75 26.75 -
Apr 5, 2024 26.75 26.75 26.50 26.75 26.75 93,500
Apr 4, 2024 26.75 26.75 26.75 26.75 26.75 -
Apr 3, 2024 27.00 27.00 26.50 26.75 26.75 181,400
Apr 2, 2024 26.75 27.00 26.75 26.75 26.75 207,400
Apr 1, 2024 26.50 27.00 26.50 27.00 27.00 338,400
Mar 29, 2024 26.75 26.75 26.25 26.50 26.50 272,500
Mar 28, 2024 26.75 26.75 26.75 26.75 26.75 -
Mar 27, 2024 26.75 27.00 26.50 26.75 26.75 90,400
Mar 26, 2024 26.75 26.75 26.75 26.75 26.75 -
Mar 25, 2024 26.75 26.75 26.50 26.75 26.75 146,300
Mar 22, 2024 26.50 26.50 26.50 26.50 26.50 -
Mar 21, 2024 26.50 27.00 26.50 26.50 26.50 141,800
Mar 20, 2024 26.50 26.50 26.50 26.50 26.50 -
Mar 19, 2024 26.75 26.75 26.50 26.50 26.50 61,700
Mar 18, 2024 26.50 26.75 26.25 26.50 26.50 141,100
Mar 15, 2024 26.50 26.50 26.50 26.50 26.50 -
Mar 14, 2024 26.50 26.75 26.50 26.50 26.50 97,700
Mar 13, 2024 26.50 26.75 26.25 26.50 26.50 426,200
Mar 12, 2024 26.75 26.75 26.75 26.75 26.75 -
Mar 11, 2024 26.75 26.75 26.50 26.75 26.75 320,100
Mar 8, 2024 26.50 26.75 26.50 26.50 26.50 312,500
Mar 7, 2024 26.75 26.75 26.50 26.50 26.50 271,300
Mar 6, 2024 26.75 26.75 26.50 26.50 26.50 281,700
Mar 5, 2024 26.50 26.75 26.25 26.75 26.75 577,300
Mar 4, 2024 26.75 26.75 26.25 26.50 26.50 478,400
Mar 1, 2024 26.75 26.75 26.50 26.75 26.75 209,100
Feb 29, 2024 26.75 26.75 26.50 26.50 26.50 146,500
Feb 28, 2024 26.50 27.00 26.50 26.75 26.75 212,800
Feb 27, 2024 27.00 27.00 26.50 26.50 26.50 215,900
Feb 23, 2024 27.00 27.25 26.75 26.75 26.75 326,600
Feb 22, 2024 26.75 27.00 26.75 26.75 26.75 521,000
Feb 21, 2024 26.75 27.00 26.75 26.75 26.75 399,300
Feb 20, 2024 26.50 27.00 26.50 26.50 26.50 530,500
Feb 19, 2024 26.75 27.00 26.50 26.50 26.50 537,100
Feb 16, 2024 27.00 27.00 26.50 26.75 26.75 125,800
Feb 15, 2024 27.00 27.00 26.50 26.75 26.75 108,600
Feb 14, 2024 26.50 27.00 26.50 27.00 27.00 179,300
Feb 13, 2024 26.50 26.75 26.50 26.50 26.50 289,700
Feb 12, 2024 26.75 27.00 26.50 26.50 26.50 257,600
Feb 9, 2024 27.00 27.00 26.50 26.75 26.75 179,700
Feb 8, 2024 27.00 27.00 26.75 27.00 27.00 97,600
Feb 7, 2024 26.75 27.00 26.75 26.75 26.75 166,700
Feb 6, 2024 26.75 27.00 26.75 26.75 26.75 86,100
Feb 5, 2024 27.00 27.00 26.75 26.75 26.75 230,000
Feb 2, 2024 26.75 27.00 26.75 26.75 26.75 258,300
Feb 1, 2024 26.75 26.75 26.50 26.75 26.75 85,400
Jan 31, 2024 26.75 27.00 26.50 26.75 26.75 437,300
Jan 30, 2024 26.75 27.00 26.75 26.75 26.75 48,100
Jan 29, 2024 27.00 27.00 26.75 26.75 26.75 262,700
Jan 26, 2024 27.00 27.25 26.75 27.00 27.00 315,200
Jan 25, 2024 27.00 27.00 26.75 27.00 27.00 138,500
Jan 24, 2024 27.00 27.25 26.75 27.00 27.00 349,400
Jan 23, 2024 27.00 27.25 26.75 27.00 27.00 346,600
Jan 22, 2024 27.50 27.50 26.75 27.00 27.00 486,500
Jan 19, 2024 27.50 27.75 27.25 27.50 27.50 447,900
Jan 18, 2024 27.00 27.50 26.75 27.00 27.00 411,200
Jan 17, 2024 27.50 27.50 26.75 27.00 27.00 985,600
Jan 16, 2024 27.50 27.75 27.25 27.25 27.25 1,028,900
Jan 15, 2024 27.75 28.00 27.50 27.50 27.50 768,200
Jan 12, 2024 27.75 27.75 27.50 27.75 27.75 396,600
Jan 11, 2024 28.00 28.00 27.50 27.75 27.75 974,600
Jan 10, 2024 28.25 28.25 27.75 27.75 27.75 787,600
Jan 9, 2024 28.50 28.75 28.25 28.25 28.25 116,100
Jan 8, 2024 28.50 28.50 28.25 28.25 28.25 202,900
Jan 5, 2024 28.50 28.75 28.25 28.50 28.50 495,900
Jan 4, 2024 28.50 28.50 28.00 28.25 28.25 320,200
Jan 3, 2024 28.25 28.50 28.25 28.25 28.25 182,200
Dec 28, 2023 28.00 28.50 28.00 28.25 28.25 865,200
Dec 27, 2023 28.00 28.00 27.75 27.75 27.75 386,600
Dec 26, 2023 27.50 28.00 27.50 28.00 28.00 293,400
Dec 25, 2023 27.75 27.75 27.50 27.50 27.50 227,100
Dec 22, 2023 27.75 27.75 27.50 27.75 27.75 121,400
Dec 21, 2023 27.50 27.75 27.50 27.50 27.50 114,600
Dec 20, 2023 27.75 27.75 27.50 27.50 27.50 304,300
Dec 19, 2023 27.75 27.75 27.50 27.75 27.75 96,400
Dec 18, 2023 27.50 27.75 27.25 27.75 27.75 430,500
Dec 15, 2023 28.00 28.00 27.25 27.25 27.25 1,620,800
Dec 14, 2023 27.50 28.00 27.50 27.75 27.75 108,500
Dec 13, 2023 28.00 28.00 27.50 27.50 27.50 156,400
Dec 12, 2023 28.00 28.00 27.25 28.00 28.00 608,500
Dec 8, 2023 28.00 28.00 27.50 28.00 28.00 197,600
Dec 7, 2023 28.00 28.00 27.75 28.00 28.00 147,500
Dec 6, 2023 27.75 28.00 27.75 27.75 27.75 216,500
Dec 4, 2023 27.75 28.00 27.50 27.75 27.75 600,900
Dec 1, 2023 28.00 28.00 27.75 27.75 27.75 33,500
Nov 30, 2023 28.25 28.25 27.50 27.75 27.75 694,300
Nov 29, 2023 28.25 28.25 28.00 28.25 28.25 156,100
Nov 28, 2023 28.25 28.25 28.00 28.25 28.25 862,200
Nov 27, 2023 28.25 28.25 28.00 28.25 28.25 549,300
Nov 24, 2023 28.25 28.50 28.25 28.50 28.50 52,100
Nov 23, 2023 28.50 28.50 28.00 28.25 28.25 213,900
Nov 22, 2023 28.25 28.50 28.00 28.25 28.25 853,500
Nov 21, 2023 28.75 28.75 28.00 28.25 28.25 916,300
Nov 20, 2023 28.50 28.75 28.25 28.50 28.50 616,300
Nov 17, 2023 28.75 29.00 28.50 28.75 28.75 557,900
Nov 16, 2023 28.50 29.00 28.25 28.75 28.75 740,900
Nov 15, 2023 28.75 29.00 28.50 28.50 28.50 1,000,400
Nov 14, 2023 28.50 28.75 28.25 28.50 28.50 519,300
Nov 13, 2023 28.75 29.00 28.50 28.50 28.50 426,500
Nov 10, 2023 29.75 29.75 28.75 29.00 29.00 1,248,600
Nov 9, 2023 29.75 30.00 29.50 30.00 30.00 227,500
Nov 8, 2023 29.50 30.00 29.50 29.75 29.75 62,500
Nov 7, 2023 29.75 30.00 29.25 29.75 29.75 336,500
Nov 6, 2023 29.75 30.00 29.25 30.00 30.00 364,500
Nov 3, 2023 29.75 29.75 29.50 29.50 29.50 228,700
Nov 2, 2023 28.75 29.75 28.50 29.50 29.50 818,400
Nov 1, 2023 28.50 29.00 28.25 28.50 28.50 277,000
Oct 31, 2023 29.00 29.00 28.25 28.50 28.50 680,900
Oct 30, 2023 29.00 29.25 28.75 29.00 29.00 333,200
Oct 27, 2023 29.00 29.50 29.00 29.50 29.50 155,200
Oct 26, 2023 29.25 29.25 28.75 29.00 29.00 310,900
Oct 25, 2023 29.25 29.75 29.00 29.25 29.25 1,044,200
Oct 24, 2023 29.75 29.75 29.00 29.25 29.25 526,600
Oct 20, 2023 30.75 30.75 30.00 30.25 30.25 157,600
Oct 19, 2023 30.50 30.75 30.25 30.75 30.75 96,000
Oct 18, 2023 30.50 30.75 30.25 30.25 30.25 73,300
Oct 17, 2023 30.75 30.75 30.25 30.50 30.50 266,900
Oct 16, 2023 31.00 31.00 30.50 30.75 30.75 214,600
Oct 12, 2023 31.25 31.25 31.00 31.25 31.25 25,600
Oct 11, 2023 31.00 31.50 31.00 31.00 31.00 215,400
Oct 10, 2023 31.00 31.25 30.75 31.25 31.25 81,600
Oct 9, 2023 30.75 31.25 30.50 31.25 31.25 139,700
Oct 6, 2023 31.25 31.25 30.50 31.00 31.00 148,100
Oct 5, 2023 30.75 30.75 30.25 31.00 31.00 135,100
Oct 4, 2023 30.00 30.75 29.75 30.50 30.50 209,400
Oct 3, 2023 30.00 30.25 29.75 30.25 30.25 569,600
Oct 2, 2023 31.00 31.25 30.25 30.50 30.50 728,600
Sep 29, 2023 30.75 31.50 30.75 31.25 31.25 466,200
Sep 28, 2023 31.25 31.75 31.00 31.00 31.00 130,300
Sep 27, 2023 31.25 31.50 31.00 31.25 31.25 47,100
Sep 26, 2023 32.00 32.00 31.25 31.25 31.25 426,900
Sep 25, 2023 32.25 32.25 31.50 32.25 32.25 231,100
Sep 22, 2023 32.00 32.25 31.75 32.25 32.25 130,000
Sep 21, 2023 31.25 32.50 31.25 32.25 32.25 390,900
Sep 20, 2023 31.00 31.50 31.00 31.50 31.50 217,300
Sep 19, 2023 31.75 31.75 31.00 31.25 31.25 449,000
Sep 18, 2023 32.00 32.25 31.50 31.75 31.75 306,800
Sep 15, 2023 32.50 32.50 32.25 32.25 32.25 70,700
Sep 14, 2023 32.50 32.50 32.25 32.50 32.50 314,800
Sep 13, 2023 32.50 32.75 31.75 32.50 32.50 585,000
Sep 12, 2023 32.75 32.75 32.50 32.75 32.75 284,800
Sep 11, 2023 32.75 32.75 32.25 32.75 32.75 255,000
Sep 8, 2023 32.75 32.75 32.50 32.75 32.75 84,000
Sep 7, 2023 33.00 33.00 32.50 32.50 32.50 118,400
Sep 6, 2023 0.40 Dividend
Sep 6, 2023 32.50 33.00 32.50 33.00 33.00 336,300
Sep 5, 2023 32.75 33.00 32.50 33.00 32.60 174,300
Sep 4, 2023 33.25 33.25 32.50 32.75 32.35 469,600
Sep 1, 2023 33.75 33.75 33.00 33.00 32.60 468,400
Aug 31, 2023 33.75 34.00 33.25 33.75 33.34 604,900
Aug 30, 2023 34.00 34.00 33.25 34.00 33.59 1,298,200
Aug 29, 2023 32.50 33.75 32.25 33.75 33.34 1,755,000
Aug 28, 2023 32.00 32.50 31.75 32.50 32.11 604,700
Aug 25, 2023 31.75 31.75 31.50 31.50 31.12 104,700
Aug 24, 2023 31.50 32.00 31.50 31.75 31.37 594,300
Aug 23, 2023 31.25 31.75 31.00 31.50 31.12 493,900
Aug 22, 2023 31.50 31.75 31.25 31.25 30.87 233,200
Aug 21, 2023 31.00 31.50 31.00 31.50 31.12 259,100
Aug 18, 2023 31.75 31.75 30.75 31.00 30.62 697,600
Aug 17, 2023 31.50 31.75 31.25 31.50 31.12 34,800
Aug 16, 2023 31.50 31.75 31.00 31.50 31.12 480,300
Aug 15, 2023 32.00 32.25 31.75 31.50 31.12 110,500
Aug 11, 2023 32.50 32.50 32.00 32.00 31.61 96,300
Aug 10, 2023 32.50 32.75 32.25 32.25 31.86 512,200
Aug 9, 2023 32.25 32.25 32.00 32.50 32.11 166,200
Aug 8, 2023 32.00 32.25 31.75 32.25 31.86 186,300
Aug 7, 2023 31.75 32.25 31.50 32.00 31.61 456,200
Aug 4, 2023 31.50 31.75 31.50 31.75 31.37 180,300
Aug 3, 2023 32.25 32.25 31.25 31.50 31.12 537,200
Aug 2, 2023 32.00 32.50 31.75 32.25 31.86 759,900
Jul 31, 2023 32.00 32.00 31.75 32.00 31.61 55,100
Jul 27, 2023 31.75 31.75 31.50 31.50 31.12 176,300
Jul 26, 2023 31.50 31.75 31.00 31.75 31.37 165,600
Jul 25, 2023 31.25 31.50 30.75 31.50 31.12 315,300
Jul 24, 2023 31.25 31.75 31.25 31.00 30.62 304,800
Jul 21, 2023 32.25 32.50 31.25 31.25 30.87 508,800
Jul 20, 2023 32.00 32.25 31.75 31.75 31.37 379,800
Jul 19, 2023 32.25 32.25 31.75 32.25 31.86 482,200
Jul 18, 2023 31.75 32.25 31.50 32.00 31.61 531,900
Jul 17, 2023 31.25 31.75 31.00 31.75 31.37 674,500
Jul 14, 2023 30.50 31.50 30.50 31.25 30.87 662,000
Jul 13, 2023 30.50 30.75 30.25 30.75 30.38 51,400
Jul 12, 2023 30.25 30.75 30.25 30.50 30.13 641,700
Jul 11, 2023 30.50 30.50 30.00 30.00 29.64 305,200
Jul 10, 2023 30.00 30.25 29.75 30.25 29.88 150,000
Jul 7, 2023 29.75 30.25 29.75 30.00 29.64 187,700
Jul 6, 2023 30.75 30.75 29.75 30.00 29.64 294,100
Jul 5, 2023 31.25 31.25 30.50 30.50 30.13 294,100
Jul 4, 2023 30.75 31.25 30.50 31.00 30.62 370,700
Jul 3, 2023 30.75 30.75 30.25 30.75 30.38 180,300
Jun 30, 2023 29.75 30.75 29.75 30.75 30.38 529,300
Jun 29, 2023 29.50 30.00 29.25 29.75 29.39 464,500
Jun 28, 2023 29.75 30.00 29.50 29.75 29.39 494,200
Jun 27, 2023 30.50 30.50 30.00 30.00 29.64 185,000
Jun 26, 2023 30.75 30.75 30.00 30.00 29.64 301,600
Jun 23, 2023 31.00 31.00 30.50 30.75 30.38 127,900
Jun 22, 2023 30.75 31.00 30.75 30.75 30.38 224,900
Jun 21, 2023 30.75 31.25 30.75 31.00 30.62 603,700
Jun 20, 2023 31.50 31.50 30.75 30.75 30.38 935,900
Jun 19, 2023 32.25 32.25 31.25 31.50 31.12 814,900
Jun 16, 2023 31.50 32.00 31.00 32.50 32.11 547,300
Jun 15, 2023 32.25 32.25 31.25 31.25 30.87 442,000
Jun 14, 2023 32.00 32.25 32.00 32.00 31.61 84,600
Jun 13, 2023 32.25 32.50 32.00 32.00 31.61 202,300
Jun 12, 2023 32.75 32.75 32.00 32.50 32.11 491,900
Jun 9, 2023 32.50 33.00 32.25 32.50 32.11 750,200
Jun 8, 2023 31.75 32.50 31.00 32.50 32.11 1,045,900
Jun 7, 2023 32.00 32.00 31.50 31.75 31.37 460,600
Jun 6, 2023 32.00 32.50 31.25 32.00 31.61 1,776,800
Jun 2, 2023 30.75 32.25 30.75 32.00 31.61 3,811,300
Jun 1, 2023 30.50 30.75 30.25 30.50 30.13 437,500
May 31, 2023 30.25 30.75 29.75 30.50 30.13 565,200
May 30, 2023 30.75 30.75 30.00 30.25 29.88 428,300
May 29, 2023 29.00 31.00 29.00 30.50 30.13 2,722,500
May 26, 2023 29.00 29.25 28.75 29.00 28.65 386,400
May 25, 2023 29.25 29.25 28.75 29.00 28.65 376,100
May 24, 2023 29.00 29.25 29.00 29.25 28.90 401,300
May 23, 2023 28.50 29.00 28.50 29.25 28.90 625,500
May 22, 2023 28.50 28.50 28.00 28.25 27.91 234,300
May 19, 2023 28.50 28.75 28.25 28.50 28.15 300,100
May 18, 2023 28.50 28.75 28.25 28.50 28.15 527,500
May 17, 2023 28.50 28.50 28.25 28.25 27.91 92,700
May 16, 2023 28.75 28.75 28.25 28.50 28.15 108,700
May 15, 2023 28.75 28.75 28.25 28.75 28.40 221,800
May 12, 2023 28.75 29.00 28.50 28.50 28.15 433,600
May 11, 2023 28.75 29.00 28.50 28.75 28.40 379,100
May 10, 2023 28.50 29.00 28.50 28.75 28.40 394,000
May 9, 2023 0.45 Dividend
May 9, 2023 28.50 28.75 28.50 28.50 28.15 613,800
May 8, 2023 29.25 29.25 28.75 29.00 28.20 2,010,400
May 3, 2023 29.50 29.50 29.00 29.25 28.45 709,600
May 2, 2023 29.25 29.50 29.00 29.50 28.69 95,000
Apr 28, 2023 29.00 29.50 29.00 29.25 28.45 127,600
Apr 27, 2023 29.00 29.25 28.75 29.00 28.20 215,000
Apr 26, 2023 29.00 29.25 28.75 29.00 28.20 79,800

Related Tickers

KKP.BK Kiatnakin Phatra Bank Public Company Limited
51.75
-2.82%
 
BBL.BK Bangkok Bank Public Company Limited
136.00
-0.37%
 
SCB.BK SCB X Public Company Limited
106.50
+1.43%
 
TTB.BK TMBThanachart Bank Public Company Limited
1.7900
0.00%
 
TISCO.BK TISCO Financial Group Public Company Limited
96.50
+0.52%
 
KTB.BK Krung Thai Bank Public Company Limited
16.50
+0.61%
 
KBANK.BK Kasikornbank Public Company Limited
129.00
+1.98%
 
3968.HK China Merchants Bank Co., Ltd.
34.200
+0.29%
 
2388.HK BOC Hong Kong (Holdings) Limited
23.700
-0.21%
 
0011.HK Hang Seng Bank Limited
102.300
+0.69%