Asian Alliance International PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.280	3.640	3.280	3.560	2.779	26,660,010
2023-10-27	3.300	3.340	3.240	3.300	2.576	5,402,947
2023-10-26	3.360	3.400	3.260	3.260	2.545	4,910,873
2023-10-25	3.380	3.460	3.360	3.400	2.654	5,979,015
2023-10-24	3.240	3.340	3.220	3.320	2.592	4,777,101
2023-10-20	3.460	3.480	3.260	3.260	2.545	8,427,144
2023-10-19	3.420	3.460	3.360	3.440	2.686	5,639,359
2023-10-18	3.480	3.500	3.380	3.440	2.686	12,827,490
2023-10-17	3.460	3.540	3.420	3.460	2.701	9,778,394
2023-10-16	3.640	3.640	3.360	3.440	2.686	29,198,150
2023-10-12	3.820	3.820	3.660	3.700	2.889	11,457,810
2023-10-11	3.760	3.820	3.740	3.800	2.967	6,629,964
2023-10-10	3.920	3.920	3.740	3.740	2.920	21,850,961
2023-10-09	3.820	3.920	3.740	3.900	3.045	15,372,400
2023-10-06	3.880	3.940	3.780	3.840	2.998	18,471,711
2023-10-05	3.860	3.860	3.820	3.840	2.998	4,596,833
2023-10-04	3.720	3.880	3.660	3.860	3.014	23,180,891
2023-10-03	3.700	3.800	3.680	3.720	2.904	15,870,810
2023-10-02	3.840	3.880	3.680	3.700	2.889	23,991,430
2023-09-29	3.820	3.900	3.800	3.840	2.998	17,587,520
2023-09-28	4.120	4.160	3.780	3.780	2.951	51,838,660
2023-09-27	3.900	4.120	3.820	4.080	3.185	47,712,160
2023-09-26	3.900	3.980	3.800	3.900	3.045	35,717,352
2023-09-25	3.840	3.940	3.780	3.840	2.998	26,065,311
2023-09-22	3.620	3.860	3.620	3.800	2.967	36,784,910
2023-09-21	3.580	3.720	3.580	3.620	2.826	9,027,466
2023-09-20	3.600	3.620	3.560	3.600	2.811	5,848,158
2023-09-19	3.640	3.680	3.580	3.600	2.811	4,322,823
2023-09-18	3.700	3.700	3.620	3.620	2.826	9,874,674
2023-09-15	3.760	3.760	3.660	3.700	2.889	10,693,800
2023-09-14	3.660	3.740	3.620	3.720	2.904	17,621,070
2023-09-13	3.820	3.960	3.520	3.620	2.826	76,414,883
2023-09-12	3.800	3.880	3.780	3.800	2.967	10,515,850
2023-09-11	3.880	3.880	3.760	3.800	2.967	17,392,801
2023-09-08	3.920	4.000	3.860	3.880	3.029	30,008,221
2023-09-07	3.840	3.960	3.840	3.920	3.060	15,551,620
2023-09-06	3.940	3.960	3.800	3.840	2.998	20,217,080
2023-09-05	3.820	4.020	3.800	3.940	3.076	46,260,031
2023-09-04	3.740	3.840	3.720	3.780	2.951	21,912,490
2023-09-01	3.920	3.920	3.680	3.720	2.904	44,015,191
2023-08-31	4.200	4.240	3.760	3.940	3.076	67,415,961
2023-08-30	3.860	4.260	3.800	4.180	3.263	80,832,594
2023-08-29	3.760	3.920	3.760	3.820	2.982	50,031,688
2023-08-28	3.420	4.080	3.400	3.820	2.982	133,878,297
2023-08-25	3.360	3.440	3.280	3.360	2.623	18,008,010
2023-08-24	3.240	3.360	3.200	3.340	2.608	14,082,330
2023-08-23	3.240	3.340	3.220	3.280	2.522	28,030,350
2023-08-22	3.140	3.240	3.100	3.220	2.476	18,455,359
2023-08-21	3.080	3.180	3.020	3.120	2.399	13,317,080
2023-08-18	3.160	3.160	3.040	3.100	2.383	16,018,700
2023-08-17	2.860	3.100	2.840	3.100	2.383	38,774,434
2023-08-16	2.920	2.940	2.820	2.820	2.168	20,248,260
2023-08-15	3.000	3.020	2.920	2.940	2.260	10,160,070
2023-08-11	3.080	3.140	2.980	3.000	2.306	26,084,600
2023-08-10	3.220	3.420	3.060	3.080	2.368	95,166,289
2023-08-09	2.960	3.060	2.940	3.060	2.353	7,468,701
2023-08-08	3.060	3.080	2.900	2.980	2.291	26,655,420
2023-08-07	3.080	3.100	3.020	3.060	2.353	7,618,318
2023-08-04	3.080	3.180	3.040	3.060	2.353	14,754,200
2023-08-03	3.160	3.160	3.060	3.060	2.353	12,165,490

← NewerPage 13 of 17 · 964 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.