Asian Alliance International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.140	3.280	3.120	3.140	2.414	23,015,250
2023-07-31	3.080	3.360	3.080	3.180	2.445	57,015,461
2023-07-27	3.080	3.120	3.000	3.100	2.383	14,069,210
2023-07-26	3.040	3.120	2.980	3.060	2.353	12,685,720
2023-07-25	3.060	3.080	3.000	3.020	2.322	5,620,851
2023-07-24	3.120	3.120	3.020	3.040	2.337	6,275,958
2023-07-21	3.100	3.160	3.060	3.120	2.399	8,237,044
2023-07-20	3.200	3.240	3.080	3.080	2.368	10,473,310
2023-07-19	3.140	3.280	3.120	3.200	2.460	17,551,750
2023-07-18	3.300	3.320	3.120	3.120	2.399	25,133,180
2023-07-17	3.300	3.360	3.220	3.300	2.537	12,743,140
2023-07-14	3.260	3.360	3.220	3.320	2.552	10,145,630
2023-07-13	3.240	3.340	3.200	3.280	2.522	6,147,453
2023-07-12	3.380	3.380	3.200	3.220	2.476	7,874,513
2023-07-11	3.500	3.560	3.340	3.360	2.583	8,466,574
2023-07-10	3.460	3.520	3.420	3.500	2.691	2,517,654
2023-07-07	3.400	3.460	3.360	3.460	2.660	2,360,485
2023-07-06	3.520	3.580	3.380	3.400	2.614	6,971,290
2023-07-05	3.580	3.600	3.500	3.520	2.706	5,480,384
2023-07-04	3.500	3.620	3.460	3.580	2.752	5,095,294
2023-07-03	3.620	3.660	3.460	3.500	2.691	9,491,412
2023-06-30	3.720	3.760	3.560	3.580	2.752	13,188,700
2023-06-29	3.620	3.780	3.560	3.700	2.845	6,710,850
2023-06-28	3.780	3.800	3.580	3.620	2.783	7,184,363
2023-06-27	3.780	3.900	3.720	3.760	2.891	11,088,740
2023-06-26	4.000	4.020	3.740	3.740	2.875	13,479,060
2023-06-23	4.120	4.140	4.060	4.080	3.137	4,130,167
2023-06-22	4.220	4.240	4.100	4.160	3.198	6,820,516
2023-06-21	4.240	4.380	4.220	4.240	3.260	5,998,102
2023-06-20	4.440	4.440	4.220	4.280	3.291	9,331,002
2023-06-19	4.480	4.520	4.420	4.420	3.398	4,892,133
2023-06-16	4.560	4.600	4.440	4.480	3.444	11,350,150
2023-06-15	4.780	4.780	4.520	4.520	3.475	17,584,990
2023-06-14	4.860	4.920	4.760	4.760	3.660	21,610,971
2023-06-13	4.520	4.880	4.520	4.820	3.706	24,048,051
2023-06-12	4.580	4.600	4.500	4.500	3.460	5,757,540
2023-06-09	4.680	4.680	4.560	4.580	3.521	6,262,817
2023-06-08	4.540	4.700	4.520	4.660	3.583	10,413,920
2023-06-07	4.520	4.600	4.460	4.540	3.490	3,017,397
2023-06-06	4.700	4.740	4.500	4.520	3.475	5,737,503
2023-06-02	4.720	4.740	4.660	4.660	3.583	4,468,367
2023-06-01	4.820	4.840	4.680	4.700	3.613	4,181,969
2023-05-31	4.700	4.820	4.700	4.800	3.690	3,221,732
2023-05-30	5.000	5.050	4.780	4.780	3.675	10,899,780
2023-05-29	5.000	5.100	4.980	4.980	3.829	4,934,694
2023-05-26	5.000	5.100	4.960	5.000	3.844	5,538,540
2023-05-25	4.920	5.050	4.820	5.000	3.844	6,498,602
2023-05-24	5.050	5.100	4.880	4.900	3.767	6,304,255
2023-05-23	4.700	5.100	4.640	5.000	3.844	12,018,730
2023-05-22	4.560	4.760	4.400	4.700	3.613	6,023,903
2023-05-19	4.720	4.720	4.480	4.560	3.506	8,093,696
2023-05-18	4.620	4.740	4.600	4.700	3.613	2,910,385
2023-05-17	4.700	4.740	4.560	4.580	3.521	2,833,593
2023-05-16	4.560	4.720	4.560	4.660	3.583	2,932,845
2023-05-15	4.580	4.640	4.560	4.560	3.506	2,826,401
2023-05-12	4.680	4.740	4.500	4.600	3.537	5,658,834
2023-05-11	4.680	4.780	4.660	4.720	3.629	4,439,625
2023-05-10	4.840	4.860	4.780	4.820	3.706	2,797,523
2023-05-09	4.700	4.880	4.660	4.820	3.706	7,978,793
2023-05-08	4.620	4.700	4.600	4.700	3.613	2,922,500

← NewerPage 14 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.