SET · AYUD · stock
Allianz Ayudhya Capital Public Company Limited (AYUD) stock price history
Every SET trading session of Allianz Ayudhya Capital Public Company Limited from Mar 30, 2000 to Sep 28, 2026: 6,565 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AYUD adjusted close, 2000 to 2026
- THB 44.50
- All time high, 2026
- THB 44.50
- 52 week high, THB 31.44 low
- 6,565
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AYUD key facts
- Allianz Ayudhya Capital Public Company Limited (AYUD) closed at THB 43.25 on Sep 28, 2026 on SET.
- AYUD's all time high close is THB 44.50, set on Aug 26, 2026; its all time low close is THB 0.0009 on Apr 18, 2000.
- AYUD's 52 week range is THB 31.44 to THB 44.50.
- AYUD returned +35.6% over the year to Sep 28, 2026 and +60.6% over five years.
- Over ten years AYUD returned +126%, +8.5% a year compounded.
- AYUD's deepest drawdown was -49.4% from Aug 6, 2003 to Mar 30, 2009.
- DataCedar holds 6,565 daily sessions of AYUD history from Mar 30, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AYUD price chart, 2000 to 2026
AYUD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +9.6% |
| 6 months | +26.3% |
| Year to date | +30.7% |
| 1 year | +35.6% |
| 3 years | +39.9% |
| 5 years | +60.6% |
| 10 years | +125.7% |
| Since Mar 30, 2000 | +4,879,007% |
| Compound annual growth, 26.5 years | +50.3% |
AYUD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 44.50 on Aug 26, 2026
- All time low close
- THB 0.0009 on Apr 18, 2000
- 52 week high
- THB 44.50 on Aug 26, 2026
- 52 week low
- THB 31.44 on Nov 20, 2025
- Deepest drawdown
- -49.4% from Aug 6, 2003 to Mar 30, 2009, recovered Dec 3, 2010
- Best single session
- +2,933% on Mar 19, 2001
- Worst single session
- -13.0% on Mar 13, 2018
- Volatility, 1 year annualised
- 18.8%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2000
- 48,791×
- Best calendar year
- 2001, +6,113%
- Worst calendar year
- 2008, -46%
AYUD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 30, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 33.08 | THB 44.50 | THB 32.61 | THB 43.25 | +30.7% | 6.7M | 186 |
| 2025 | THB 27.09 | THB 33.78 | THB 26.21 | THB 33.08 | +23.1% | 4.1M | 242 |
| 2024 | THB 27.45 | THB 32.30 | THB 26.44 | THB 26.87 | -1.4% | 19.8M | 243 |
| 2023 | THB 33.17 | THB 34.75 | THB 26.44 | THB 27.25 | -17.4% | 1.8M | 243 |
| 2022 | THB 28.34 | THB 39.93 | THB 27.46 | THB 32.97 | +17.1% | 11.5M | 241 |
| 2021 | THB 22.61 | THB 29.75 | THB 20.92 | THB 28.16 | +23.6% | 3.8M | 241 |
| 2020 | THB 25.23 | THB 26.04 | THB 17.82 | THB 22.78 | -9.7% | 2.3M | 243 |
| 2019 | THB 25.24 | THB 31.28 | THB 23.93 | THB 25.23 | -0.7% | 10.2M | 244 |
| 2018 | THB 20.56 | THB 34.27 | THB 20.41 | THB 25.40 | +23.5% | 36.7M | 245 |
| 2017 | THB 19.46 | THB 29.60 | THB 17.92 | THB 20.56 | +5.7% | 25.9M | 242 |
| 2016 | THB 19.43 | THB 19.90 | THB 17.54 | THB 19.46 | -0.6% | 7.9M | 244 |
| 2015 | THB 17.74 | THB 21.45 | THB 17.48 | THB 19.57 | +11.1% | 16M | 244 |
| 2014 | THB 11.08 | THB 23.05 | THB 10.70 | THB 17.61 | +54.2% | 25.1M | 245 |
| 2013 | THB 11.49 | THB 15.83 | THB 10.44 | THB 11.42 | +0.7% | 15.3M | 245 |
| 2012 | THB 7.94 | THB 12.44 | THB 7.80 | THB 11.35 | +43.8% | 16.8M | 245 |
| 2011 | THB 7.98 | THB 9.11 | THB 6.75 | THB 7.89 | -1.1% | 4.6M | 244 |
| 2010 | THB 6.10 | THB 7.98 | THB 5.94 | THB 7.98 | +31.7% | 6.4M | 244 |
| 2009 | THB 4.02 | THB 6.18 | THB 3.88 | THB 6.06 | +50.8% | 8.4M | 245 |
| 2008 | THB 7.50 | THB 7.60 | THB 3.94 | THB 4.02 | -46.1% | 7.9M | 247 |
| 2007 | THB 5.43 | THB 7.50 | THB 5.25 | THB 7.46 | +33.1% | 28M | 246 |
| 2006 | THB 5.61 | THB 6.27 | THB 5.32 | THB 5.61 | 0.0% | 12.3M | 259 |
| 2005 | THB 5.71 | THB 5.92 | THB 5.40 | THB 5.61 | -2.4% | 10.6M | 245 |
| 2004 | THB 6.45 | THB 7.99 | THB 5.61 | THB 5.75 | -10.9% | 25.6M | 262 |
| 2003 | THB 2.47 | THB 7.71 | THB 2.36 | THB 6.45 | +161.1% | 30.7M | 261 |
| 2002 | THB 0.1197 | THB 2.49 | THB 0.1184 | THB 2.47 | +1,963% | 21M | 261 |
| 2001 | THB 0.0019 | THB 0.1222 | THB 0.0019 | THB 0.1197 | +6,113% | 20.4M | 261 |
| 2000 | THB 0.0009 | THB 0.0020 | THB 0.0009 | THB 0.0019 | n/a | 12.4M | 197 |
AYUD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 43.25 | -0.6% |
| August 2026 | THB 43.50 | +2.0% |
| July 2026 | THB 42.63 | +8.7% |
| June 2026 | THB 39.20 | +0.6% |
| May 2026 | THB 38.96 | +7.8% |
| April 2026 | THB 36.13 | +4.1% |
| March 2026 | THB 34.72 | -4.5% |
| February 2026 | THB 36.36 | +6.9% |
| January 2026 | THB 34.02 | +2.8% |
| December 2025 | THB 33.08 | +1.4% |
| November 2025 | THB 32.61 | +2.2% |
| October 2025 | THB 31.91 | -2.9% |
About the AYUD data
Daily bars. 6,565 sessions from Mar 30, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AYUD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AURA-R Aurora Design Public Company Limited
- AWC Asset World Corp Public Company Limited
- AWC-R Asset World Corp Public Company Limited
- AXTRART Axtra Future City Freehold And Leasehold Real Estate Investment Trust
- AYUD-R Allianz Ayudhya Capital Public Company Limited
- B Begistics Public Company Limited
- B-R Begistics Public Company Limited
- B52 B-52 Capital Public Company Limited
Common questions
AYUD share price history
