Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.180 | 4.180 | 4.140 | 4.180 | 4.180 | 2,102,085 |
| 2026-10-15 | 4.180 | 4.200 | 4.160 | 4.180 | 4.180 | 1,171,000 |
| 2026-10-14 | 4.160 | 4.200 | 4.140 | 4.200 | 4.200 | 1,363,400 |
| 2026-10-12 | 4.200 | 4.200 | 4.080 | 4.160 | 4.160 | 4,142,500 |
| 2026-10-09 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 604,453 |
| 2026-10-08 | 4.260 | 4.300 | 4.220 | 4.220 | 4.220 | 2,025,921 |
| 2026-10-07 | 4.260 | 4.300 | 4.240 | 4.280 | 4.280 | 1,617,127 |
| 2026-10-06 | 4.280 | 4.320 | 4.260 | 4.260 | 4.260 | 2,415,829 |
| 2026-10-05 | 4.220 | 4.300 | 4.200 | 4.300 | 4.300 | 4,604,072 |
| 2026-10-02 | 4.240 | 4.240 | 4.120 | 4.200 | 4.200 | 6,005,655 |
| 2026-10-01 | 4.160 | 4.220 | 4.140 | 4.220 | 4.220 | 4,429,230 |
| 2026-09-30 | 4.220 | 4.240 | 4.160 | 4.160 | 4.160 | 3,641,100 |
| 2026-09-29 | 4.240 | 4.240 | 4.200 | 4.240 | 4.240 | 986,200 |
| 2026-09-28 | 4.280 | 4.280 | 4.220 | 4.240 | 4.240 | 1,747,900 |
| 2026-09-25 | 4.320 | 4.340 | 4.240 | 4.280 | 4.280 | 3,432,809 |
| 2026-09-24 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 3,573,828 |
| 2026-09-23 | 4.200 | 4.220 | 4.180 | 4.220 | 4.220 | 826,055 |
| 2026-09-22 | 4.180 | 4.240 | 4.180 | 4.200 | 4.200 | 755,814 |
| 2026-09-21 | 4.180 | 4.220 | 4.180 | 4.200 | 4.200 | 1,637,486 |
| 2026-09-18 | 4.200 | 4.240 | 4.160 | 4.200 | 4.200 | 2,360,325 |
| 2026-09-17 | 4.040 | 4.220 | 4.040 | 4.200 | 4.200 | 7,120,570 |
| 2026-09-16 | 4.100 | 4.120 | 4.060 | 4.060 | 4.060 | 2,248,117 |
| 2026-09-15 | 4.120 | 4.120 | 4.100 | 4.120 | 4.120 | 655,075 |
| 2026-09-14 | 4.080 | 4.120 | 4.080 | 4.080 | 4.080 | 375,680 |
| 2026-09-11 | 4.120 | 4.120 | 4.060 | 4.080 | 4.080 | 3,843,858 |
| 2026-09-10 | 4.140 | 4.160 | 4.100 | 4.120 | 4.120 | 1,313,701 |
| 2026-09-09 | 4.180 | 4.180 | 4.120 | 4.140 | 4.140 | 1,401,123 |
| 2026-09-08 | 4.100 | 4.180 | 4.080 | 4.160 | 4.160 | 2,908,877 |
| 2026-09-07 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 1,168,078 |
| 2026-09-04 | 4.080 | 4.160 | 4.080 | 4.120 | 4.120 | 4,134,231 |
| 2026-09-03 | 4.100 | 4.180 | 4.080 | 4.080 | 4.080 | 4,623,438 |
| 2026-09-02 | 4.040 | 4.120 | 4.040 | 4.100 | 4.100 | 4,785,580 |
| 2026-09-01 | 4.040 | 4.100 | 4.040 | 4.040 | 4.040 | 2,498,253 |
| 2026-08-31 | 4.020 | 4.080 | 4.000 | 4.040 | 4.040 | 2,641,175 |
| 2026-08-28 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 1,537,650 |
| 2026-08-27 | 3.980 | 4.060 | 3.960 | 4.020 | 4.020 | 4,304,081 |
| 2026-08-26 | 3.940 | 3.960 | 3.900 | 3.960 | 3.960 | 623,395 |
| 2026-08-25 | 3.940 | 3.960 | 3.940 | 3.940 | 3.940 | 1,196,704 |
| 2026-08-24 | 4.000 | 4.000 | 3.880 | 3.960 | 3.960 | 3,446,368 |
| 2026-08-21 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 2,271,922 |
| 2026-08-20 | 3.960 | 4.020 | 3.960 | 4.000 | 4.000 | 2,182,633 |
| 2026-08-19 | 4.000 | 4.020 | 3.940 | 3.960 | 3.960 | 5,118,219 |
| 2026-08-18 | 4.120 | 4.140 | 4.100 | 4.120 | 3.978 | 3,556,320 |
| 2026-08-17 | 4.060 | 4.140 | 4.060 | 4.140 | 3.998 | 4,780,410 |
| 2026-08-14 | 4.100 | 4.100 | 4.060 | 4.060 | 3.921 | 2,588,889 |
| 2026-08-13 | 4.080 | 4.140 | 4.080 | 4.080 | 3.940 | 2,372,528 |
| 2026-08-11 | 4.120 | 4.140 | 4.060 | 4.080 | 3.940 | 3,130,079 |
| 2026-08-10 | 4.180 | 4.180 | 4.080 | 4.120 | 3.978 | 4,968,138 |
| 2026-08-07 | 4.040 | 4.160 | 4.040 | 4.140 | 3.998 | 8,335,391 |
| 2026-08-06 | 4.000 | 4.020 | 3.960 | 4.000 | 3.863 | 1,043,093 |
| 2026-08-05 | 4.020 | 4.040 | 3.960 | 3.980 | 3.843 | 3,882,280 |
| 2026-08-04 | 4.080 | 4.100 | 4.020 | 4.020 | 3.882 | 2,487,549 |
| 2026-08-03 | 4.040 | 4.080 | 4.040 | 4.060 | 3.921 | 4,061,836 |
| 2026-07-31 | 3.960 | 4.100 | 3.960 | 4.060 | 3.921 | 11,751,863 |
| 2026-07-30 | 3.880 | 3.980 | 3.880 | 3.940 | 3.805 | 6,486,778 |
| 2026-07-27 | 4.000 | 4.000 | 3.940 | 3.960 | 3.824 | 2,523,226 |
| 2026-07-24 | 3.980 | 4.020 | 3.960 | 3.980 | 3.843 | 5,579,004 |
| 2026-07-23 | 3.920 | 4.080 | 3.920 | 4.020 | 3.882 | 18,913,107 |
| 2026-07-22 | 3.940 | 4.020 | 3.920 | 3.920 | 3.785 | 6,047,134 |
| 2026-07-21 | 3.940 | 3.960 | 3.900 | 3.920 | 3.785 | 2,273,043 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.1416 THB |
| 2026-03-04 | 0.1318 THB |
| 2025-08-26 | 0.2031 THB |
| 2025-05-02 | 0.2701 THB |
| 2024-08-19 | 0.1785 THB |
| 2024-05-02 | 0.1800 THB |
| 2023-08-24 | 0.0500 THB |
| 2023-04-27 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.