Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.200 | 5.250 | 5.050 | 5.100 | 4.739 | 1,330,682 |
| 2025-10-20 | 5.350 | 5.400 | 5.200 | 5.200 | 4.832 | 2,199,263 |
| 2025-10-17 | 5.500 | 5.500 | 5.250 | 5.300 | 4.925 | 7,453,899 |
| 2025-10-16 | 5.200 | 5.250 | 5.150 | 5.250 | 4.879 | 3,744,950 |
| 2025-10-15 | 4.980 | 5.200 | 4.980 | 5.200 | 4.832 | 2,726,723 |
| 2025-10-14 | 5.100 | 5.100 | 4.960 | 4.960 | 4.609 | 2,230,886 |
| 2025-10-10 | 5.100 | 5.150 | 5.050 | 5.050 | 4.693 | 1,746,496 |
| 2025-10-09 | 5.150 | 5.200 | 5.100 | 5.100 | 4.739 | 3,411,277 |
| 2025-10-08 | 5.000 | 5.150 | 4.980 | 5.100 | 4.739 | 7,069,485 |
| 2025-10-07 | 4.940 | 4.980 | 4.900 | 4.980 | 4.628 | 1,342,814 |
| 2025-10-06 | 4.940 | 4.940 | 4.920 | 4.920 | 4.572 | 762,417 |
| 2025-10-03 | 4.900 | 5.000 | 4.860 | 4.920 | 4.572 | 3,214,645 |
| 2025-10-02 | 4.900 | 4.940 | 4.880 | 4.880 | 4.535 | 1,332,916 |
| 2025-10-01 | 4.900 | 4.940 | 4.880 | 4.880 | 4.535 | 1,865,640 |
| 2025-09-30 | 4.900 | 5.000 | 4.900 | 4.900 | 4.553 | 3,777,634 |
| 2025-09-29 | 5.050 | 5.050 | 4.880 | 4.900 | 4.553 | 5,349,668 |
| 2025-09-26 | 4.900 | 5.050 | 4.880 | 5.050 | 4.693 | 4,057,066 |
| 2025-09-25 | 4.900 | 4.940 | 4.880 | 4.900 | 4.553 | 1,193,468 |
| 2025-09-24 | 4.860 | 4.940 | 4.840 | 4.920 | 4.572 | 1,260,827 |
| 2025-09-23 | 4.920 | 4.920 | 4.840 | 4.860 | 4.516 | 2,494,198 |
| 2025-09-22 | 4.980 | 4.980 | 4.900 | 4.920 | 4.572 | 2,202,340 |
| 2025-09-19 | 5.000 | 5.050 | 4.960 | 4.960 | 4.609 | 1,483,730 |
| 2025-09-18 | 5.150 | 5.150 | 4.980 | 4.980 | 4.628 | 3,087,025 |
| 2025-09-17 | 5.100 | 5.200 | 5.050 | 5.100 | 4.739 | 3,370,458 |
| 2025-09-16 | 4.980 | 5.100 | 4.980 | 5.050 | 4.693 | 6,285,306 |
| 2025-09-15 | 4.940 | 4.960 | 4.840 | 4.960 | 4.609 | 4,553,901 |
| 2025-09-12 | 4.900 | 4.940 | 4.860 | 4.920 | 4.572 | 2,828,457 |
| 2025-09-11 | 4.820 | 4.920 | 4.820 | 4.900 | 4.553 | 2,622,233 |
| 2025-09-10 | 4.920 | 4.920 | 4.820 | 4.820 | 4.479 | 3,910,500 |
| 2025-09-09 | 4.900 | 4.920 | 4.860 | 4.880 | 4.535 | 1,890,995 |
| 2025-09-08 | 4.940 | 4.940 | 4.880 | 4.900 | 4.553 | 1,060,057 |
| 2025-09-05 | 4.880 | 4.940 | 4.880 | 4.900 | 4.553 | 945,376 |
| 2025-09-04 | 4.940 | 4.940 | 4.880 | 4.880 | 4.535 | 1,449,286 |
| 2025-09-03 | 4.960 | 4.980 | 4.920 | 4.920 | 4.572 | 1,235,372 |
| 2025-09-02 | 4.940 | 5.050 | 4.880 | 4.940 | 4.591 | 3,532,342 |
| 2025-09-01 | 4.840 | 4.960 | 4.800 | 4.940 | 4.591 | 2,703,183 |
| 2025-08-29 | 4.880 | 4.880 | 4.800 | 4.840 | 4.498 | 932,930 |
| 2025-08-28 | 4.860 | 4.900 | 4.840 | 4.860 | 4.516 | 1,250,990 |
| 2025-08-27 | 4.920 | 4.980 | 4.820 | 4.860 | 4.516 | 3,588,068 |
| 2025-08-26 | 4.820 | 4.920 | 4.820 | 4.920 | 4.572 | 6,535,419 |
| 2025-08-25 | 4.980 | 5.050 | 4.780 | 4.960 | 4.420 | 9,705,134 |
| 2025-08-22 | 4.880 | 5.050 | 4.840 | 4.960 | 4.420 | 10,050,600 |
| 2025-08-21 | 4.900 | 4.920 | 4.840 | 4.880 | 4.349 | 2,926,362 |
| 2025-08-20 | 4.880 | 4.940 | 4.860 | 4.880 | 4.349 | 6,239,520 |
| 2025-08-19 | 4.840 | 4.980 | 4.780 | 4.880 | 4.349 | 16,210,490 |
| 2025-08-18 | 4.820 | 4.880 | 4.780 | 4.820 | 4.296 | 7,460,411 |
| 2025-08-15 | 4.820 | 4.860 | 4.740 | 4.800 | 4.278 | 5,934,330 |
| 2025-08-14 | 4.800 | 4.880 | 4.680 | 4.760 | 4.242 | 10,153,990 |
| 2025-08-13 | 4.640 | 4.820 | 4.620 | 4.780 | 4.260 | 10,118,140 |
| 2025-08-08 | 4.720 | 4.740 | 4.540 | 4.640 | 4.135 | 8,375,392 |
| 2025-08-07 | 4.820 | 4.820 | 4.720 | 4.720 | 4.207 | 8,687,347 |
| 2025-08-06 | 4.720 | 4.840 | 4.700 | 4.820 | 4.296 | 6,091,658 |
| 2025-08-05 | 4.520 | 4.820 | 4.520 | 4.740 | 4.224 | 10,911,400 |
| 2025-08-04 | 4.620 | 4.620 | 4.440 | 4.480 | 3.993 | 6,307,161 |
| 2025-08-01 | 4.960 | 4.960 | 4.620 | 4.620 | 4.117 | 14,730,270 |
| 2025-07-31 | 4.820 | 4.840 | 4.520 | 4.680 | 4.171 | 15,571,020 |
| 2025-07-30 | 4.500 | 5.000 | 4.460 | 4.820 | 4.296 | 14,742,040 |
| 2025-07-29 | 4.300 | 4.500 | 4.260 | 4.480 | 3.993 | 8,605,384 |
| 2025-07-25 | 4.300 | 4.320 | 4.220 | 4.240 | 3.779 | 4,045,481 |
| 2025-07-24 | 4.340 | 4.400 | 4.280 | 4.300 | 3.832 | 4,825,096 |
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.