Asian Alliance International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.520	4.640	4.380	4.600	3.537	13,458,790
2023-05-02	4.780	4.800	4.520	4.540	3.490	9,745,411
2023-04-28	5.200	5.200	4.760	4.800	3.690	19,848,230
2023-04-27	5.350	5.350	5.150	5.200	3.998	4,463,612
2023-04-26	5.350	5.500	5.350	5.450	4.036	3,627,793
2023-04-25	5.500	5.500	5.350	5.350	3.962	4,379,020
2023-04-24	5.450	5.500	5.400	5.500	4.073	1,021,430
2023-04-21	5.400	5.550	5.400	5.450	4.036	3,017,292
2023-04-20	5.650	5.650	5.300	5.400	3.999	9,686,301
2023-04-19	5.700	5.800	5.600	5.600	4.147	10,781,990
2023-04-18	5.700	5.750	5.650	5.750	4.258	4,240,759
2023-04-17	5.600	5.750	5.600	5.650	4.184	8,917,896
2023-04-12	5.600	5.650	5.550	5.600	4.147	4,272,523
2023-04-11	5.700	5.750	5.550	5.600	4.147	7,561,727
2023-04-10	5.600	5.700	5.550	5.650	4.184	4,335,028
2023-04-07	5.600	5.700	5.500	5.550	4.110	4,863,752
2023-04-05	5.850	5.850	5.550	5.550	4.110	7,099,450
2023-04-04	5.800	5.900	5.750	5.850	4.332	1,622,353
2023-04-03	5.800	5.850	5.700	5.800	4.295	2,486,157
2023-03-31	6.000	6.000	5.700	5.750	4.258	12,204,460
2023-03-30	6.000	6.100	5.950	6.000	4.444	5,385,820
2023-03-29	6.050	6.100	5.950	6.000	4.444	1,880,521
2023-03-28	5.950	6.050	5.950	6.050	4.481	1,822,948
2023-03-27	6.000	6.000	5.850	5.900	4.369	3,979,231
2023-03-24	6.050	6.050	5.950	6.000	4.444	1,938,228
2023-03-23	5.950	6.050	5.900	6.000	4.444	2,573,333
2023-03-22	6.150	6.150	5.950	5.950	4.407	5,349,972
2023-03-21	6.000	6.100	5.950	6.100	4.518	4,306,009
2023-03-20	5.850	6.000	5.800	5.950	4.407	6,610,263
2023-03-17	5.950	6.050	5.800	5.850	4.332	10,959,310
2023-03-16	5.900	6.000	5.800	5.900	4.369	13,125,410
2023-03-15	6.250	6.350	6.050	6.050	4.481	14,511,980
2023-03-14	6.500	6.550	5.950	6.100	4.518	26,563,311
2023-03-13	6.650	6.700	6.450	6.500	4.814	13,870,380
2023-03-10	6.850	6.950	6.700	6.700	4.962	13,927,700
2023-03-09	7.050	7.050	6.850	6.950	5.147	8,604,654
2023-03-08	6.900	7.050	6.850	7.050	5.221	4,885,823
2023-03-07	6.850	7.050	6.850	6.950	5.147	5,452,258
2023-03-03	6.750	6.900	6.750	6.850	5.073	5,150,409
2023-03-02	7.300	7.350	6.700	6.800	5.036	32,258,199
2023-03-01	7.500	7.550	7.300	7.300	5.406	19,552,900
2023-02-28	7.300	7.500	7.150	7.500	5.554	26,075,721
2023-02-27	6.950	7.350	6.900	7.300	5.406	22,854,369
2023-02-24	7.000	7.000	6.850	6.950	5.147	10,192,880
2023-02-23	7.300	7.350	7.000	7.000	5.184	32,527,910
2023-02-22	7.150	7.200	7.000	7.100	5.258	9,943,067
2023-02-21	6.800	7.200	6.800	7.200	5.332	16,738,500
2023-02-20	6.700	6.850	6.700	6.800	5.036	4,036,309
2023-02-17	6.750	6.800	6.650	6.700	4.962	7,550,681
2023-02-16	6.850	7.000	6.800	6.800	5.036	10,512,280
2023-02-15	6.650	6.800	6.600	6.750	4.999	14,824,010
2023-02-14	6.750	6.850	6.600	6.600	4.888	11,988,760
2023-02-13	6.850	6.900	6.750	6.750	4.999	6,540,289
2023-02-10	6.900	6.900	6.800	6.850	5.073	3,544,827
2023-02-09	7.050	7.050	6.800	6.900	5.110	11,202,620
2023-02-08	7.150	7.200	7.000	7.050	5.221	11,510,020
2023-02-07	7.300	7.350	7.050	7.150	5.295	14,276,290
2023-02-06	7.150	7.300	7.100	7.200	5.332	19,083,260
2023-02-03	7.100	7.150	6.950	7.000	5.184	7,968,066
2023-02-02	7.100	7.150	7.000	7.050	5.221	11,576,490

← NewerPage 15 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.