Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.180 | 4.240 | 4.180 | 4.200 | 3.903 | 2,070,625 |
| 2026-01-19 | 4.080 | 4.180 | 4.060 | 4.180 | 3.884 | 2,197,050 |
| 2026-01-16 | 4.100 | 4.120 | 4.060 | 4.080 | 3.791 | 1,197,594 |
| 2026-01-15 | 4.020 | 4.120 | 4.000 | 4.100 | 3.810 | 1,387,596 |
| 2026-01-14 | 4.040 | 4.100 | 4.040 | 4.060 | 3.773 | 1,205,905 |
| 2026-01-13 | 4.120 | 4.140 | 4.020 | 4.040 | 3.754 | 3,529,315 |
| 2026-01-12 | 4.200 | 4.200 | 4.120 | 4.140 | 3.847 | 818,238 |
| 2026-01-09 | 4.180 | 4.220 | 4.160 | 4.200 | 3.903 | 2,949,694 |
| 2026-01-08 | 4.220 | 4.220 | 4.140 | 4.140 | 3.847 | 957,867 |
| 2026-01-07 | 4.200 | 4.220 | 4.160 | 4.200 | 3.903 | 629,445 |
| 2026-01-06 | 4.160 | 4.200 | 4.160 | 4.160 | 3.866 | 1,553,330 |
| 2026-01-05 | 4.120 | 4.220 | 4.100 | 4.140 | 3.847 | 1,566,701 |
| 2025-12-30 | 4.080 | 4.120 | 4.060 | 4.120 | 3.829 | 841,712 |
| 2025-12-29 | 4.060 | 4.080 | 4.040 | 4.060 | 3.773 | 415,631 |
| 2025-12-26 | 4.100 | 4.120 | 4.000 | 4.020 | 3.736 | 3,639,368 |
| 2025-12-25 | 4.140 | 4.200 | 4.080 | 4.100 | 3.810 | 3,103,985 |
| 2025-12-24 | 4.160 | 4.160 | 4.060 | 4.140 | 3.847 | 4,833,099 |
| 2025-12-23 | 4.260 | 4.260 | 4.160 | 4.160 | 3.866 | 3,549,839 |
| 2025-12-22 | 4.340 | 4.340 | 4.260 | 4.260 | 3.959 | 2,183,642 |
| 2025-12-19 | 4.340 | 4.340 | 4.300 | 4.320 | 4.014 | 278,374 |
| 2025-12-18 | 4.360 | 4.380 | 4.320 | 4.320 | 4.014 | 593,976 |
| 2025-12-17 | 4.360 | 4.380 | 4.340 | 4.360 | 4.052 | 614,732 |
| 2025-12-16 | 4.380 | 4.380 | 4.340 | 4.360 | 4.052 | 261,141 |
| 2025-12-15 | 4.340 | 4.400 | 4.320 | 4.400 | 4.089 | 358,576 |
| 2025-12-12 | 4.300 | 4.340 | 4.300 | 4.340 | 4.033 | 122,154 |
| 2025-12-11 | 4.380 | 4.380 | 4.300 | 4.300 | 3.996 | 655,974 |
| 2025-12-09 | 4.420 | 4.420 | 4.340 | 4.380 | 4.070 | 591,701 |
| 2025-12-08 | 4.420 | 4.460 | 4.300 | 4.380 | 4.070 | 1,085,285 |
| 2025-12-04 | 4.360 | 4.400 | 4.260 | 4.400 | 4.089 | 1,488,234 |
| 2025-12-03 | 4.380 | 4.440 | 4.360 | 4.360 | 4.052 | 1,081,910 |
| 2025-12-02 | 4.420 | 4.460 | 4.360 | 4.360 | 4.052 | 1,527,185 |
| 2025-12-01 | 4.460 | 4.500 | 4.420 | 4.420 | 4.107 | 1,278,781 |
| 2025-11-28 | 4.560 | 4.580 | 4.440 | 4.460 | 4.145 | 2,870,359 |
| 2025-11-27 | 4.580 | 4.620 | 4.560 | 4.560 | 4.238 | 2,560,470 |
| 2025-11-26 | 4.680 | 4.680 | 4.620 | 4.620 | 4.293 | 1,184,528 |
| 2025-11-25 | 4.600 | 4.680 | 4.560 | 4.660 | 4.330 | 3,204,636 |
| 2025-11-24 | 4.740 | 4.760 | 4.600 | 4.600 | 4.275 | 2,406,866 |
| 2025-11-21 | 4.880 | 4.880 | 4.760 | 4.780 | 4.442 | 1,282,955 |
| 2025-11-20 | 4.840 | 4.900 | 4.840 | 4.860 | 4.516 | 562,420 |
| 2025-11-19 | 4.860 | 4.880 | 4.820 | 4.820 | 4.479 | 1,248,321 |
| 2025-11-18 | 4.940 | 4.940 | 4.860 | 4.860 | 4.516 | 810,763 |
| 2025-11-17 | 4.860 | 4.940 | 4.840 | 4.940 | 4.591 | 837,940 |
| 2025-11-14 | 4.880 | 4.960 | 4.880 | 4.880 | 4.535 | 454,995 |
| 2025-11-13 | 5.000 | 5.000 | 4.740 | 4.920 | 4.572 | 3,222,446 |
| 2025-11-12 | 5.000 | 5.050 | 4.960 | 5.050 | 4.693 | 2,673,125 |
| 2025-11-11 | 5.050 | 5.100 | 5.000 | 5.000 | 4.646 | 718,227 |
| 2025-11-10 | 5.000 | 5.050 | 4.980 | 5.000 | 4.646 | 1,576,625 |
| 2025-11-07 | 5.100 | 5.100 | 5.000 | 5.050 | 4.693 | 456,717 |
| 2025-11-06 | 4.980 | 5.150 | 4.960 | 5.100 | 4.739 | 3,226,730 |
| 2025-11-05 | 5.000 | 5.100 | 4.980 | 4.980 | 4.628 | 2,565,942 |
| 2025-11-04 | 5.100 | 5.150 | 5.000 | 5.000 | 4.646 | 1,005,915 |
| 2025-11-03 | 5.150 | 5.200 | 5.100 | 5.100 | 4.739 | 388,773 |
| 2025-10-31 | 5.050 | 5.200 | 5.050 | 5.150 | 4.786 | 665,181 |
| 2025-10-30 | 5.000 | 5.150 | 5.000 | 5.100 | 4.739 | 583,969 |
| 2025-10-29 | 5.250 | 5.300 | 5.050 | 5.050 | 4.693 | 3,021,045 |
| 2025-10-28 | 5.350 | 5.350 | 5.150 | 5.300 | 4.925 | 1,454,207 |
| 2025-10-27 | 5.200 | 5.300 | 5.200 | 5.250 | 4.879 | 1,307,919 |
| 2025-10-24 | 5.200 | 5.200 | 5.150 | 5.150 | 4.786 | 745,253 |
| 2025-10-22 | 5.100 | 5.200 | 5.100 | 5.150 | 4.786 | 1,102,143 |
| 2025-10-21 | 5.200 | 5.250 | 5.050 | 5.100 | 4.739 | 1,330,682 |
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.