Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.960 | 4.000 | 3.800 | 3.840 | 2.998 | 13,772,110 |
| 2024-01-25 | 3.940 | 3.980 | 3.920 | 3.940 | 3.076 | 5,581,973 |
| 2024-01-24 | 3.900 | 4.000 | 3.760 | 3.980 | 3.107 | 33,713,980 |
| 2024-01-23 | 4.240 | 4.260 | 3.920 | 3.920 | 3.060 | 37,054,809 |
| 2024-01-22 | 4.160 | 4.260 | 4.100 | 4.220 | 3.295 | 18,743,520 |
| 2024-01-19 | 4.180 | 4.280 | 4.120 | 4.140 | 3.232 | 25,121,320 |
| 2024-01-18 | 4.140 | 4.180 | 4.100 | 4.160 | 3.248 | 10,375,170 |
| 2024-01-17 | 4.140 | 4.200 | 4.100 | 4.100 | 3.201 | 12,779,660 |
| 2024-01-16 | 4.220 | 4.220 | 4.100 | 4.140 | 3.232 | 17,069,369 |
| 2024-01-15 | 4.220 | 4.360 | 4.180 | 4.220 | 3.295 | 34,558,578 |
| 2024-01-12 | 4.160 | 4.200 | 4.140 | 4.180 | 3.263 | 13,386,030 |
| 2024-01-11 | 4.240 | 4.300 | 4.060 | 4.160 | 3.248 | 29,135,660 |
| 2024-01-10 | 4.200 | 4.260 | 4.140 | 4.240 | 3.310 | 24,177,641 |
| 2024-01-09 | 4.340 | 4.380 | 4.160 | 4.160 | 3.248 | 31,766,131 |
| 2024-01-08 | 4.340 | 4.420 | 4.260 | 4.300 | 3.357 | 22,036,090 |
| 2024-01-05 | 4.540 | 4.640 | 4.300 | 4.340 | 3.388 | 46,393,922 |
| 2024-01-04 | 4.600 | 4.640 | 4.480 | 4.560 | 3.560 | 15,869,260 |
| 2024-01-03 | 4.660 | 4.740 | 4.580 | 4.620 | 3.607 | 21,424,920 |
| 2024-01-02 | 4.400 | 4.720 | 4.360 | 4.680 | 3.654 | 53,781,059 |
| 2023-12-28 | 4.400 | 4.400 | 4.060 | 4.340 | 3.388 | 124,445,906 |
| 2023-12-27 | 4.360 | 4.440 | 4.240 | 4.420 | 3.451 | 53,005,262 |
| 2023-12-26 | 3.940 | 4.480 | 3.940 | 4.400 | 3.435 | 140,323,016 |
| 2023-12-25 | 3.860 | 3.940 | 3.860 | 3.920 | 3.060 | 18,279,689 |
| 2023-12-22 | 3.900 | 3.900 | 3.820 | 3.840 | 2.998 | 8,233,053 |
| 2023-12-21 | 3.840 | 3.900 | 3.840 | 3.880 | 3.029 | 9,270,444 |
| 2023-12-20 | 3.840 | 3.920 | 3.820 | 3.880 | 3.029 | 23,688,381 |
| 2023-12-19 | 3.820 | 3.860 | 3.760 | 3.820 | 2.982 | 9,928,539 |
| 2023-12-18 | 3.800 | 3.860 | 3.760 | 3.820 | 2.982 | 10,592,390 |
| 2023-12-15 | 3.840 | 3.880 | 3.780 | 3.800 | 2.967 | 13,530,120 |
| 2023-12-14 | 3.780 | 3.820 | 3.740 | 3.780 | 2.951 | 10,157,600 |
| 2023-12-13 | 3.800 | 3.820 | 3.680 | 3.720 | 2.904 | 14,344,810 |
| 2023-12-12 | 3.900 | 3.920 | 3.780 | 3.820 | 2.982 | 17,290,301 |
| 2023-12-08 | 3.980 | 4.100 | 3.840 | 3.880 | 3.029 | 39,160,359 |
| 2023-12-07 | 4.020 | 4.020 | 3.920 | 3.960 | 3.092 | 33,192,910 |
| 2023-12-06 | 3.860 | 4.080 | 3.860 | 4.040 | 3.154 | 36,243,070 |
| 2023-12-04 | 3.860 | 3.940 | 3.820 | 3.880 | 3.029 | 15,457,460 |
| 2023-12-01 | 3.900 | 3.960 | 3.860 | 3.880 | 3.029 | 20,306,430 |
| 2023-11-30 | 3.820 | 3.920 | 3.780 | 3.900 | 3.045 | 23,395,650 |
| 2023-11-29 | 3.900 | 3.940 | 3.800 | 3.820 | 2.982 | 19,765,260 |
| 2023-11-28 | 3.760 | 3.920 | 3.760 | 3.880 | 3.029 | 25,611,230 |
| 2023-11-27 | 3.580 | 3.780 | 3.560 | 3.760 | 2.935 | 20,310,430 |
| 2023-11-24 | 3.880 | 3.900 | 3.640 | 3.640 | 2.842 | 41,265,922 |
| 2023-11-23 | 3.960 | 4.040 | 3.820 | 3.880 | 3.029 | 27,673,520 |
| 2023-11-22 | 3.940 | 3.960 | 3.860 | 3.940 | 3.076 | 16,244,740 |
| 2023-11-21 | 3.780 | 3.960 | 3.780 | 3.920 | 3.060 | 33,421,980 |
| 2023-11-20 | 3.760 | 3.780 | 3.660 | 3.760 | 2.935 | 11,201,420 |
| 2023-11-17 | 3.700 | 3.860 | 3.700 | 3.760 | 2.935 | 30,106,279 |
| 2023-11-16 | 3.680 | 3.760 | 3.660 | 3.740 | 2.920 | 14,265,270 |
| 2023-11-15 | 3.560 | 3.660 | 3.540 | 3.640 | 2.842 | 7,520,252 |
| 2023-11-14 | 3.600 | 3.600 | 3.460 | 3.500 | 2.732 | 8,090,400 |
| 2023-11-13 | 3.740 | 3.740 | 3.480 | 3.580 | 2.795 | 15,881,190 |
| 2023-11-10 | 3.760 | 3.820 | 3.720 | 3.720 | 2.904 | 9,650,741 |
| 2023-11-09 | 3.800 | 3.820 | 3.700 | 3.800 | 2.967 | 20,398,471 |
| 2023-11-08 | 3.720 | 3.800 | 3.700 | 3.760 | 2.935 | 7,702,145 |
| 2023-11-07 | 3.680 | 3.780 | 3.660 | 3.740 | 2.920 | 7,378,646 |
| 2023-11-06 | 3.840 | 3.840 | 3.680 | 3.700 | 2.889 | 15,343,710 |
| 2023-11-03 | 3.700 | 3.800 | 3.700 | 3.800 | 2.967 | 20,758,301 |
| 2023-11-02 | 3.760 | 3.760 | 3.660 | 3.680 | 2.873 | 12,009,050 |
| 2023-11-01 | 3.640 | 3.760 | 3.600 | 3.680 | 2.873 | 22,869,160 |
| 2023-10-31 | 3.580 | 3.620 | 3.420 | 3.580 | 2.795 | 13,632,980 |
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.