Asian Alliance International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.400	3.420	3.380	3.400	3.283	2,350,210
2026-04-20	3.420	3.440	3.380	3.400	3.283	2,929,726
2026-04-17	3.440	3.460	3.400	3.420	3.303	2,301,084
2026-04-16	3.440	3.440	3.380	3.440	3.322	4,259,655
2026-04-10	3.420	3.440	3.380	3.400	3.283	3,720,699
2026-04-09	3.420	3.440	3.400	3.420	3.303	3,671,630
2026-04-08	3.440	3.480	3.420	3.440	3.322	3,573,718
2026-04-07	3.440	3.460	3.400	3.400	3.283	2,627,259
2026-04-03	3.480	3.480	3.420	3.440	3.322	6,239,354
2026-04-02	3.500	3.520	3.460	3.480	3.360	5,288,643
2026-04-01	3.520	3.540	3.480	3.500	3.380	7,121,833
2026-03-31	3.500	3.540	3.480	3.500	3.380	4,018,272
2026-03-30	3.460	3.580	3.440	3.500	3.380	10,851,160
2026-03-27	3.500	3.580	3.480	3.500	3.380	10,355,600
2026-03-26	3.460	3.500	3.440	3.500	3.380	1,566,250
2026-03-25	3.440	3.520	3.420	3.500	3.380	4,464,782
2026-03-24	3.440	3.460	3.420	3.420	3.303	2,926,307
2026-03-23	3.340	3.500	3.340	3.420	3.303	4,044,902
2026-03-20	3.400	3.420	3.360	3.400	3.283	1,020,239
2026-03-19	3.480	3.500	3.340	3.340	3.225	7,914,748
2026-03-18	3.420	3.560	3.380	3.480	3.360	9,984,000
2026-03-17	3.380	3.420	3.360	3.380	3.264	6,014,462
2026-03-16	3.360	3.400	3.360	3.380	3.264	2,915,172
2026-03-13	3.460	3.460	3.360	3.400	3.283	9,148,659
2026-03-12	3.500	3.500	3.420	3.460	3.341	3,263,890
2026-03-11	3.560	3.580	3.480	3.500	3.380	5,133,220
2026-03-10	3.520	3.580	3.500	3.520	3.399	4,781,704
2026-03-09	3.320	3.500	3.320	3.480	3.360	5,420,411
2026-03-06	3.500	3.500	3.340	3.440	3.322	11,729,740
2026-03-05	3.600	3.660	3.460	3.500	3.380	6,272,946
2026-03-04	3.700	3.780	3.400	3.500	3.380	16,037,730
2026-03-02	4.020	4.060	3.900	3.900	3.624	15,323,310
2026-02-27	4.220	4.220	4.060	4.080	3.791	13,285,470
2026-02-26	4.220	4.220	4.140	4.180	3.884	7,180,070
2026-02-25	4.240	4.260	4.180	4.180	3.884	10,070,680
2026-02-24	4.320	4.320	4.180	4.220	3.922	8,454,983
2026-02-23	4.480	4.480	4.260	4.300	3.996	8,349,476
2026-02-20	4.500	4.500	4.300	4.300	3.996	13,139,320
2026-02-19	4.620	4.660	4.560	4.580	4.256	5,634,911
2026-02-18	4.680	4.680	4.580	4.580	4.256	5,126,721
2026-02-17	4.500	4.640	4.500	4.620	4.293	3,734,598
2026-02-16	4.580	4.640	4.540	4.540	4.219	3,139,694
2026-02-13	4.520	4.600	4.520	4.560	4.238	3,321,285
2026-02-12	4.400	4.600	4.380	4.580	4.256	4,659,279
2026-02-11	4.340	4.460	4.340	4.380	4.070	3,996,766
2026-02-10	4.300	4.360	4.240	4.360	4.052	4,565,145
2026-02-09	4.340	4.360	4.300	4.300	3.996	2,708,844
2026-02-06	4.300	4.320	4.280	4.300	3.996	1,348,498
2026-02-05	4.300	4.340	4.300	4.320	4.014	2,059,101
2026-02-04	4.240	4.280	4.220	4.280	3.977	1,095,614
2026-02-03	4.220	4.260	4.180	4.240	3.940	1,464,454
2026-02-02	4.220	4.260	4.180	4.220	3.922	1,702,076
2026-01-30	4.160	4.220	4.160	4.220	3.922	920,058
2026-01-29	4.200	4.200	4.160	4.160	3.866	1,002,230
2026-01-28	4.180	4.220	4.180	4.200	3.903	473,535
2026-01-27	4.240	4.240	4.180	4.180	3.884	867,604
2026-01-26	4.180	4.220	4.120	4.220	3.922	1,150,871
2026-01-23	4.240	4.280	4.180	4.180	3.884	1,984,077
2026-01-22	4.300	4.320	4.200	4.220	3.922	2,788,220
2026-01-21	4.200	4.300	4.180	4.300	3.996	3,638,366

← NewerPage 3 of 17 · 963 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.