Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.400 | 5.700 | 5.350 | 5.650 | 4.566 | 14,479,330 |
| 2024-07-25 | 5.350 | 5.500 | 5.150 | 5.400 | 4.364 | 15,915,000 |
| 2024-07-24 | 5.350 | 5.550 | 5.200 | 5.400 | 4.364 | 11,961,280 |
| 2024-07-23 | 5.400 | 5.400 | 5.200 | 5.300 | 4.283 | 10,107,480 |
| 2024-07-19 | 5.650 | 5.750 | 5.500 | 5.500 | 4.445 | 12,927,290 |
| 2024-07-18 | 5.900 | 5.900 | 5.650 | 5.700 | 4.606 | 14,537,260 |
| 2024-07-17 | 6.050 | 6.100 | 5.900 | 5.900 | 4.768 | 11,044,190 |
| 2024-07-16 | 6.150 | 6.200 | 6.050 | 6.100 | 4.930 | 4,243,365 |
| 2024-07-15 | 6.150 | 6.150 | 6.000 | 6.100 | 4.930 | 6,191,453 |
| 2024-07-12 | 6.200 | 6.200 | 6.100 | 6.150 | 4.970 | 6,579,241 |
| 2024-07-11 | 6.350 | 6.450 | 6.150 | 6.200 | 5.011 | 9,454,236 |
| 2024-07-10 | 6.350 | 6.450 | 6.200 | 6.300 | 5.091 | 12,672,730 |
| 2024-07-09 | 6.300 | 6.500 | 6.300 | 6.350 | 5.132 | 11,673,270 |
| 2024-07-08 | 6.150 | 6.450 | 6.150 | 6.300 | 5.091 | 13,636,580 |
| 2024-07-05 | 6.050 | 6.250 | 6.050 | 6.150 | 4.970 | 6,709,932 |
| 2024-07-04 | 6.100 | 6.250 | 6.000 | 6.050 | 4.889 | 9,491,156 |
| 2024-07-03 | 6.050 | 6.100 | 5.950 | 6.050 | 4.889 | 5,083,312 |
| 2024-07-02 | 6.050 | 6.250 | 5.900 | 6.050 | 4.889 | 14,609,790 |
| 2024-07-01 | 6.250 | 6.250 | 6.050 | 6.100 | 4.930 | 5,510,530 |
| 2024-06-28 | 6.250 | 6.250 | 6.050 | 6.200 | 5.011 | 8,833,255 |
| 2024-06-27 | 6.150 | 6.300 | 6.150 | 6.200 | 5.011 | 5,411,565 |
| 2024-06-26 | 6.250 | 6.300 | 6.050 | 6.150 | 4.970 | 7,268,586 |
| 2024-06-25 | 6.300 | 6.450 | 6.200 | 6.250 | 5.051 | 15,763,180 |
| 2024-06-24 | 6.350 | 6.350 | 6.200 | 6.300 | 5.091 | 9,793,574 |
| 2024-06-21 | 5.800 | 6.600 | 5.800 | 6.350 | 5.132 | 34,531,930 |
| 2024-06-20 | 5.900 | 5.900 | 5.750 | 5.800 | 4.687 | 3,314,051 |
| 2024-06-19 | 5.900 | 5.950 | 5.700 | 5.850 | 4.728 | 10,339,010 |
| 2024-06-18 | 5.900 | 6.100 | 5.850 | 5.900 | 4.768 | 12,889,050 |
| 2024-06-17 | 5.900 | 5.950 | 5.650 | 5.900 | 4.768 | 12,985,080 |
| 2024-06-14 | 6.050 | 6.150 | 5.900 | 5.950 | 4.809 | 11,724,960 |
| 2024-06-13 | 6.050 | 6.150 | 5.950 | 6.000 | 4.849 | 9,938,001 |
| 2024-06-12 | 6.000 | 6.150 | 5.900 | 6.050 | 4.889 | 19,668,850 |
| 2024-06-11 | 6.200 | 6.250 | 5.950 | 6.000 | 4.849 | 21,464,199 |
| 2024-06-10 | 5.950 | 6.400 | 5.950 | 6.200 | 5.011 | 32,826,949 |
| 2024-06-07 | 5.800 | 5.950 | 5.800 | 5.900 | 4.768 | 4,558,362 |
| 2024-06-06 | 5.900 | 5.900 | 5.750 | 5.800 | 4.687 | 9,145,649 |
| 2024-06-05 | 5.950 | 6.050 | 5.800 | 5.900 | 4.768 | 13,066,830 |
| 2024-06-04 | 5.700 | 5.950 | 5.700 | 5.850 | 4.728 | 10,907,910 |
| 2024-05-31 | 5.950 | 5.950 | 5.700 | 5.700 | 4.606 | 12,561,660 |
| 2024-05-30 | 5.850 | 6.000 | 5.600 | 5.950 | 4.809 | 17,734,439 |
| 2024-05-29 | 5.850 | 5.950 | 5.800 | 5.900 | 4.768 | 5,728,182 |
| 2024-05-28 | 5.900 | 6.000 | 5.850 | 5.850 | 4.728 | 5,027,297 |
| 2024-05-27 | 6.000 | 6.000 | 5.800 | 5.850 | 4.728 | 7,550,542 |
| 2024-05-24 | 5.900 | 6.250 | 5.800 | 6.000 | 4.849 | 17,384,090 |
| 2024-05-23 | 5.900 | 5.950 | 5.750 | 5.950 | 4.809 | 7,605,877 |
| 2024-05-21 | 5.700 | 5.900 | 5.650 | 5.900 | 4.768 | 6,787,607 |
| 2024-05-20 | 5.900 | 5.900 | 5.750 | 5.750 | 4.647 | 5,223,269 |
| 2024-05-17 | 5.900 | 6.000 | 5.800 | 5.900 | 4.768 | 6,699,929 |
| 2024-05-16 | 5.950 | 6.200 | 5.850 | 5.950 | 4.809 | 12,742,790 |
| 2024-05-15 | 6.000 | 6.050 | 5.800 | 5.950 | 4.809 | 13,162,530 |
| 2024-05-14 | 5.850 | 6.000 | 5.800 | 6.000 | 4.849 | 15,559,510 |
| 2024-05-13 | 5.550 | 5.900 | 5.500 | 5.850 | 4.728 | 25,803,230 |
| 2024-05-10 | 5.400 | 5.650 | 5.400 | 5.550 | 4.485 | 29,759,811 |
| 2024-05-09 | 5.150 | 5.500 | 5.150 | 5.300 | 4.283 | 24,959,340 |
| 2024-05-08 | 5.250 | 5.300 | 4.940 | 5.150 | 4.162 | 35,013,961 |
| 2024-05-07 | 5.000 | 5.100 | 4.940 | 5.000 | 4.041 | 9,391,708 |
| 2024-05-03 | 5.300 | 5.350 | 4.880 | 5.050 | 4.081 | 47,751,648 |
| 2024-05-02 | 5.150 | 5.450 | 5.150 | 5.300 | 4.283 | 24,335,939 |
| 2024-04-30 | 5.100 | 5.300 | 5.050 | 5.250 | 4.099 | 17,722,510 |
| 2024-04-29 | 4.960 | 5.150 | 4.960 | 5.100 | 3.982 | 15,468,480 |
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.