Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.740 | 5.050 | 4.720 | 5.050 | 3.943 | 41,791,121 |
| 2024-04-25 | 4.580 | 4.740 | 4.540 | 4.740 | 3.701 | 19,252,529 |
| 2024-04-24 | 4.580 | 4.600 | 4.520 | 4.580 | 3.576 | 6,678,874 |
| 2024-04-23 | 4.500 | 4.580 | 4.480 | 4.540 | 3.544 | 8,654,134 |
| 2024-04-22 | 4.420 | 4.540 | 4.380 | 4.480 | 3.498 | 11,113,590 |
| 2024-04-19 | 4.380 | 4.400 | 4.280 | 4.340 | 3.388 | 18,698,680 |
| 2024-04-18 | 4.460 | 4.520 | 4.420 | 4.480 | 3.498 | 11,134,580 |
| 2024-04-17 | 4.460 | 4.520 | 4.400 | 4.400 | 3.435 | 12,240,340 |
| 2024-04-11 | 4.640 | 4.680 | 4.440 | 4.540 | 3.544 | 20,234,961 |
| 2024-04-10 | 4.620 | 4.920 | 4.600 | 4.660 | 3.638 | 47,629,770 |
| 2024-04-09 | 4.620 | 4.660 | 4.500 | 4.600 | 3.591 | 8,409,449 |
| 2024-04-05 | 4.660 | 4.680 | 4.560 | 4.620 | 3.607 | 6,940,424 |
| 2024-04-04 | 4.660 | 4.780 | 4.580 | 4.700 | 3.669 | 27,709,160 |
| 2024-04-03 | 4.560 | 4.680 | 4.560 | 4.640 | 3.622 | 12,037,780 |
| 2024-04-02 | 4.600 | 4.660 | 4.560 | 4.580 | 3.576 | 13,938,190 |
| 2024-04-01 | 4.460 | 4.620 | 4.460 | 4.580 | 3.576 | 17,108,230 |
| 2024-03-29 | 4.400 | 4.480 | 4.380 | 4.480 | 3.498 | 10,158,240 |
| 2024-03-28 | 4.560 | 4.580 | 4.400 | 4.400 | 3.435 | 13,655,530 |
| 2024-03-27 | 4.420 | 4.540 | 4.380 | 4.520 | 3.529 | 21,277,949 |
| 2024-03-26 | 4.260 | 4.460 | 4.240 | 4.360 | 3.404 | 36,884,793 |
| 2024-03-25 | 4.240 | 4.340 | 4.220 | 4.260 | 3.326 | 8,392,986 |
| 2024-03-22 | 4.280 | 4.320 | 4.220 | 4.220 | 3.295 | 6,007,271 |
| 2024-03-21 | 4.120 | 4.360 | 4.120 | 4.300 | 3.357 | 25,124,350 |
| 2024-03-20 | 4.160 | 4.180 | 4.060 | 4.080 | 3.185 | 8,432,181 |
| 2024-03-19 | 4.160 | 4.180 | 4.140 | 4.160 | 3.248 | 3,330,571 |
| 2024-03-18 | 4.220 | 4.240 | 4.120 | 4.140 | 3.232 | 5,629,587 |
| 2024-03-15 | 4.160 | 4.260 | 4.120 | 4.200 | 3.279 | 9,833,832 |
| 2024-03-14 | 4.140 | 4.180 | 4.100 | 4.160 | 3.248 | 3,482,939 |
| 2024-03-13 | 4.160 | 4.200 | 4.100 | 4.100 | 3.201 | 5,356,113 |
| 2024-03-12 | 4.120 | 4.200 | 4.100 | 4.160 | 3.248 | 10,016,950 |
| 2024-03-11 | 4.100 | 4.160 | 4.080 | 4.120 | 3.217 | 4,905,585 |
| 2024-03-08 | 4.060 | 4.140 | 4.040 | 4.100 | 3.201 | 5,140,928 |
| 2024-03-07 | 4.080 | 4.080 | 4.000 | 4.040 | 3.154 | 6,071,004 |
| 2024-03-06 | 3.900 | 4.100 | 3.860 | 4.060 | 3.170 | 14,386,640 |
| 2024-03-05 | 3.920 | 3.960 | 3.880 | 3.900 | 3.045 | 6,314,140 |
| 2024-03-04 | 3.980 | 4.000 | 3.900 | 3.940 | 3.076 | 5,398,179 |
| 2024-03-01 | 3.980 | 4.060 | 3.960 | 3.960 | 3.092 | 5,910,286 |
| 2024-02-29 | 4.020 | 4.060 | 3.900 | 3.960 | 3.092 | 12,129,670 |
| 2024-02-28 | 4.020 | 4.100 | 4.000 | 4.020 | 3.138 | 4,568,639 |
| 2024-02-27 | 4.100 | 4.120 | 4.040 | 4.040 | 3.154 | 7,745,984 |
| 2024-02-23 | 4.080 | 4.220 | 4.060 | 4.100 | 3.201 | 18,831,131 |
| 2024-02-22 | 4.140 | 4.140 | 3.980 | 4.080 | 3.185 | 14,964,160 |
| 2024-02-21 | 4.020 | 4.140 | 3.840 | 4.140 | 3.232 | 35,167,480 |
| 2024-02-20 | 4.100 | 4.100 | 3.980 | 4.020 | 3.138 | 11,197,830 |
| 2024-02-19 | 4.120 | 4.160 | 4.060 | 4.080 | 3.185 | 10,792,440 |
| 2024-02-16 | 4.340 | 4.340 | 4.140 | 4.140 | 3.232 | 17,202,270 |
| 2024-02-15 | 4.120 | 4.340 | 4.100 | 4.300 | 3.357 | 28,049,039 |
| 2024-02-14 | 4.140 | 4.140 | 4.040 | 4.140 | 3.232 | 13,950,990 |
| 2024-02-13 | 4.180 | 4.220 | 4.160 | 4.160 | 3.248 | 5,585,037 |
| 2024-02-12 | 4.180 | 4.200 | 4.140 | 4.180 | 3.263 | 6,204,278 |
| 2024-02-09 | 4.140 | 4.240 | 4.120 | 4.180 | 3.263 | 9,932,280 |
| 2024-02-08 | 4.140 | 4.240 | 4.120 | 4.160 | 3.248 | 12,768,860 |
| 2024-02-07 | 4.200 | 4.200 | 4.120 | 4.140 | 3.232 | 9,442,388 |
| 2024-02-06 | 4.140 | 4.220 | 4.120 | 4.160 | 3.248 | 15,541,510 |
| 2024-02-05 | 4.120 | 4.160 | 4.060 | 4.140 | 3.232 | 9,179,261 |
| 2024-02-02 | 3.980 | 4.140 | 3.980 | 4.140 | 3.232 | 32,710,119 |
| 2024-02-01 | 3.860 | 3.980 | 3.860 | 3.940 | 3.076 | 9,330,531 |
| 2024-01-31 | 3.980 | 3.980 | 3.840 | 3.900 | 3.045 | 8,039,842 |
| 2024-01-30 | 3.900 | 4.000 | 3.900 | 3.940 | 3.076 | 9,845,390 |
| 2024-01-29 | 3.880 | 3.900 | 3.840 | 3.880 | 3.029 | 6,616,978 |
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.