Asian Alliance International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.700	7.100	6.650	7.050	5.221	29,729,449
2023-01-31	6.750	6.800	6.550	6.700	4.962	10,079,320
2023-01-30	6.900	6.900	6.700	6.750	4.999	8,582,662
2023-01-27	6.800	6.950	6.700	6.900	5.110	6,358,652
2023-01-26	6.900	6.950	6.750	6.750	4.999	10,947,220
2023-01-25	6.900	6.950	6.800	6.900	5.110	18,101,869
2023-01-24	6.850	6.900	6.750	6.800	5.036	6,783,460
2023-01-23	6.700	6.850	6.600	6.800	5.036	7,380,697
2023-01-20	6.750	6.800	6.650	6.650	4.925	5,164,319
2023-01-19	6.850	7.000	6.700	6.750	4.999	16,939,740
2023-01-18	6.700	6.850	6.600	6.850	5.073	12,332,490
2023-01-17	6.800	6.850	6.650	6.700	4.962	11,923,580
2023-01-16	6.500	6.800	6.500	6.750	4.999	24,555,711
2023-01-13	6.600	6.650	6.400	6.500	4.814	17,132,500
2023-01-12	6.600	6.650	6.500	6.600	4.888	5,493,442
2023-01-11	6.750	6.800	6.600	6.600	4.888	15,761,170
2023-01-10	6.500	6.800	6.500	6.750	4.999	13,207,320
2023-01-09	6.300	6.550	6.300	6.500	4.814	12,508,050
2023-01-06	6.700	6.750	6.350	6.350	4.703	19,927,100
2023-01-05	6.950	7.050	6.700	6.700	4.962	21,550,189
2023-01-04	7.100	7.150	6.800	6.900	5.110	10,786,060
2023-01-03	6.900	7.100	6.900	7.050	5.221	13,842,650
2022-12-30	6.850	7.000	6.850	6.900	5.110	6,019,393
2022-12-29	6.850	6.900	6.750	6.900	5.110	21,131,789
2022-12-28	6.900	6.950	6.800	6.850	5.073	7,680,244
2022-12-27	6.850	7.100	6.850	6.900	5.110	12,814,050
2022-12-26	6.750	6.900	6.750	6.850	5.073	3,641,407
2022-12-23	6.750	6.800	6.600	6.800	5.036	8,539,830
2022-12-22	6.750	6.900	6.750	6.750	4.999	8,175,485
2022-12-21	6.800	6.850	6.550	6.700	4.962	16,878,961
2022-12-20	7.200	7.250	6.750	6.800	5.036	26,554,660
2022-12-19	7.350	7.400	7.050	7.200	5.332	15,423,550
2022-12-16	7.300	7.400	7.200	7.350	5.443	11,763,440
2022-12-15	7.600	7.600	7.400	7.400	5.480	13,736,380
2022-12-14	7.500	7.700	7.450	7.600	5.628	33,275,449
2022-12-13	7.500	7.600	7.450	7.450	5.517	12,854,630
2022-12-09	7.750	7.800	7.450	7.500	5.554	40,655,898
2022-12-08	7.500	7.900	7.450	7.900	5.851	44,837,031
2022-12-07	7.500	7.600	7.400	7.450	5.517	24,325,010
2022-12-06	7.500	7.650	7.400	7.450	5.517	25,638,600
2022-12-02	7.650	7.750	7.400	7.500	5.554	30,322,150
2022-12-01	8.100	8.100	7.550	7.650	5.666	45,828,621
2022-11-30	8.100	8.150	8.050	8.050	5.962	9,057,144
2022-11-29	8.150	8.250	8.050	8.100	5.999	15,911,440
2022-11-28	8.050	8.350	8.000	8.150	6.036	36,467,141
2022-11-25	8.050	8.150	7.950	8.050	5.962	16,735,141
2022-11-24	8.150	8.300	8.000	8.000	5.925	31,363,891
2022-11-23	7.950	8.150	7.850	8.150	6.036	39,720,102
2022-11-22	8.200	8.250	7.850	7.900	5.851	60,295,840
2022-11-21	8.050	9.400	8.000	8.150	6.036	301,947,094
2022-11-18	7.950	8.150	7.900	8.050	5.962	30,145,840
2022-11-17	7.850	8.050	7.800	7.950	5.888	26,403,650
2022-11-16	7.800	8.050	7.700	7.850	5.814	50,668,121
2022-11-15	7.550	7.900	7.500	7.900	5.851	65,938,617
2022-11-14	7.400	7.550	7.350	7.500	5.554	9,609,676
2022-11-11	7.600	7.650	7.350	7.500	5.554	33,093,141
2022-11-10	7.450	7.600	7.300	7.450	5.517	38,457,559
2022-11-09	7.100	7.450	7.050	7.450	5.517	57,676,121
2022-11-08	7.400	7.550	7.000	7.050	5.221	91,266,031
2022-11-07	7.950	7.950	7.350	7.400	5.480	91,464,602

← NewerPage 16 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.