Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.920 | 3.940 | 3.860 | 3.920 | 3.785 | 4,822,097 |
| 2026-07-17 | 3.900 | 3.920 | 3.860 | 3.900 | 3.766 | 4,352,737 |
| 2026-07-16 | 4.000 | 4.020 | 3.880 | 3.900 | 3.766 | 9,699,620 |
| 2026-07-15 | 4.060 | 4.060 | 3.980 | 3.980 | 3.843 | 2,473,914 |
| 2026-07-14 | 3.980 | 4.020 | 3.980 | 4.000 | 3.863 | 1,671,976 |
| 2026-07-13 | 3.940 | 4.020 | 3.940 | 4.000 | 3.863 | 2,113,418 |
| 2026-07-10 | 3.960 | 3.980 | 3.940 | 3.960 | 3.824 | 2,011,184 |
| 2026-07-09 | 3.940 | 3.980 | 3.940 | 3.960 | 3.824 | 2,507,072 |
| 2026-07-08 | 3.980 | 3.980 | 3.900 | 3.900 | 3.766 | 3,809,888 |
| 2026-07-07 | 3.980 | 4.000 | 3.940 | 3.960 | 3.824 | 1,537,209 |
| 2026-07-06 | 3.940 | 3.980 | 3.880 | 3.980 | 3.843 | 3,975,008 |
| 2026-07-03 | 3.920 | 3.980 | 3.880 | 3.920 | 3.785 | 6,169,008 |
| 2026-07-02 | 3.940 | 3.940 | 3.820 | 3.900 | 3.766 | 5,189,413 |
| 2026-07-01 | 3.900 | 3.940 | 3.840 | 3.940 | 3.805 | 4,151,225 |
| 2026-06-30 | 3.860 | 3.900 | 3.860 | 3.880 | 3.747 | 2,513,346 |
| 2026-06-29 | 3.820 | 3.920 | 3.800 | 3.880 | 3.747 | 10,205,189 |
| 2026-06-26 | 3.740 | 3.840 | 3.720 | 3.820 | 3.689 | 6,908,246 |
| 2026-06-25 | 3.740 | 3.780 | 3.720 | 3.740 | 3.612 | 6,858,740 |
| 2026-06-24 | 3.660 | 3.740 | 3.620 | 3.740 | 3.612 | 5,130,201 |
| 2026-06-23 | 3.600 | 3.680 | 3.580 | 3.600 | 3.476 | 4,943,396 |
| 2026-06-22 | 3.620 | 3.640 | 3.580 | 3.600 | 3.476 | 1,530,278 |
| 2026-06-19 | 3.620 | 3.640 | 3.580 | 3.600 | 3.476 | 1,553,650 |
| 2026-06-18 | 3.620 | 3.640 | 3.560 | 3.620 | 3.496 | 3,392,105 |
| 2026-06-17 | 3.560 | 3.620 | 3.560 | 3.620 | 3.496 | 3,748,384 |
| 2026-06-16 | 3.540 | 3.580 | 3.540 | 3.580 | 3.457 | 2,227,564 |
| 2026-06-15 | 3.480 | 3.560 | 3.480 | 3.560 | 3.438 | 2,639,422 |
| 2026-06-12 | 3.500 | 3.500 | 3.440 | 3.460 | 3.341 | 1,342,584 |
| 2026-06-11 | 3.480 | 3.520 | 3.460 | 3.480 | 3.360 | 1,735,336 |
| 2026-06-10 | 3.500 | 3.520 | 3.480 | 3.480 | 3.360 | 613,502 |
| 2026-06-09 | 3.540 | 3.540 | 3.480 | 3.500 | 3.380 | 1,473,916 |
| 2026-06-08 | 3.500 | 3.540 | 3.500 | 3.520 | 3.399 | 838,757 |
| 2026-06-05 | 3.540 | 3.580 | 3.480 | 3.540 | 3.418 | 4,012,887 |
| 2026-06-04 | 3.560 | 3.620 | 3.480 | 3.520 | 3.399 | 4,823,105 |
| 2026-06-02 | 3.700 | 3.700 | 3.580 | 3.580 | 3.457 | 3,086,859 |
| 2026-05-29 | 3.660 | 3.720 | 3.640 | 3.660 | 3.534 | 5,205,289 |
| 2026-05-28 | 3.600 | 3.660 | 3.600 | 3.640 | 3.515 | 4,613,429 |
| 2026-05-27 | 3.540 | 3.580 | 3.540 | 3.580 | 3.457 | 2,102,129 |
| 2026-05-26 | 3.540 | 3.600 | 3.520 | 3.540 | 3.418 | 1,959,371 |
| 2026-05-25 | 3.460 | 3.540 | 3.440 | 3.520 | 3.399 | 3,171,301 |
| 2026-05-22 | 3.580 | 3.580 | 3.460 | 3.460 | 3.341 | 3,043,533 |
| 2026-05-21 | 3.580 | 3.580 | 3.520 | 3.540 | 3.418 | 1,934,428 |
| 2026-05-20 | 3.540 | 3.600 | 3.520 | 3.580 | 3.457 | 3,871,884 |
| 2026-05-19 | 3.460 | 3.540 | 3.420 | 3.520 | 3.399 | 4,420,255 |
| 2026-05-18 | 3.460 | 3.480 | 3.400 | 3.460 | 3.341 | 1,987,035 |
| 2026-05-15 | 3.480 | 3.480 | 3.440 | 3.440 | 3.322 | 895,604 |
| 2026-05-14 | 3.400 | 3.500 | 3.400 | 3.480 | 3.360 | 4,651,916 |
| 2026-05-13 | 3.400 | 3.420 | 3.380 | 3.400 | 3.283 | 1,298,467 |
| 2026-05-12 | 3.420 | 3.440 | 3.380 | 3.400 | 3.283 | 1,746,635 |
| 2026-05-11 | 3.420 | 3.440 | 3.400 | 3.400 | 3.283 | 1,228,111 |
| 2026-05-08 | 3.440 | 3.460 | 3.420 | 3.420 | 3.303 | 1,508,064 |
| 2026-05-07 | 3.400 | 3.480 | 3.400 | 3.460 | 3.341 | 3,477,676 |
| 2026-05-06 | 3.360 | 3.440 | 3.340 | 3.400 | 3.283 | 14,765,360 |
| 2026-05-05 | 3.740 | 3.740 | 3.620 | 3.660 | 3.534 | 5,317,758 |
| 2026-04-30 | 3.720 | 3.740 | 3.660 | 3.700 | 3.573 | 13,765,440 |
| 2026-04-29 | 3.400 | 3.960 | 3.400 | 3.760 | 3.631 | 38,382,910 |
| 2026-04-28 | 3.380 | 3.420 | 3.360 | 3.400 | 3.283 | 1,477,081 |
| 2026-04-27 | 3.400 | 3.420 | 3.360 | 3.380 | 3.264 | 3,893,000 |
| 2026-04-24 | 3.360 | 3.400 | 3.340 | 3.400 | 3.283 | 1,703,239 |
| 2026-04-23 | 3.360 | 3.400 | 3.340 | 3.340 | 3.225 | 5,244,701 |
| 2026-04-22 | 3.400 | 3.400 | 3.340 | 3.380 | 3.264 | 5,718,510 |
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.