Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.280 | 4.360 | 4.280 | 4.340 | 3.868 | 6,743,129 |
| 2025-07-22 | 4.340 | 4.420 | 4.220 | 4.240 | 3.779 | 3,545,222 |
| 2025-07-21 | 4.360 | 4.380 | 4.320 | 4.360 | 3.886 | 2,517,661 |
| 2025-07-18 | 4.420 | 4.440 | 4.320 | 4.380 | 3.904 | 4,542,979 |
| 2025-07-17 | 4.400 | 4.480 | 4.380 | 4.400 | 3.921 | 11,604,790 |
| 2025-07-16 | 4.280 | 4.400 | 4.260 | 4.380 | 3.904 | 5,149,946 |
| 2025-07-15 | 4.240 | 4.320 | 4.240 | 4.280 | 3.814 | 3,355,557 |
| 2025-07-14 | 4.180 | 4.300 | 4.180 | 4.240 | 3.779 | 3,046,715 |
| 2025-07-11 | 4.200 | 4.220 | 4.160 | 4.180 | 3.725 | 1,275,785 |
| 2025-07-09 | 4.220 | 4.240 | 4.100 | 4.160 | 3.708 | 3,638,366 |
| 2025-07-08 | 4.200 | 4.300 | 4.180 | 4.220 | 3.761 | 3,173,845 |
| 2025-07-07 | 4.460 | 4.460 | 4.280 | 4.360 | 3.886 | 4,424,048 |
| 2025-07-04 | 4.520 | 4.540 | 4.440 | 4.500 | 4.011 | 4,865,065 |
| 2025-07-03 | 4.480 | 4.580 | 4.440 | 4.480 | 3.993 | 10,597,500 |
| 2025-07-02 | 4.320 | 4.640 | 4.260 | 4.540 | 4.046 | 11,283,960 |
| 2025-07-01 | 4.320 | 4.320 | 4.220 | 4.280 | 3.814 | 2,144,840 |
| 2025-06-30 | 4.200 | 4.320 | 4.160 | 4.320 | 3.850 | 1,666,910 |
| 2025-06-27 | 4.340 | 4.340 | 4.140 | 4.140 | 3.690 | 2,094,588 |
| 2025-06-26 | 4.160 | 4.300 | 4.140 | 4.280 | 3.814 | 2,063,388 |
| 2025-06-25 | 4.160 | 4.180 | 4.080 | 4.160 | 3.708 | 2,796,246 |
| 2025-06-24 | 4.040 | 4.200 | 4.020 | 4.160 | 3.708 | 2,893,812 |
| 2025-06-23 | 4.040 | 4.040 | 3.960 | 3.980 | 3.547 | 4,965,273 |
| 2025-06-20 | 4.100 | 4.140 | 4.060 | 4.060 | 3.618 | 568,906 |
| 2025-06-19 | 4.080 | 4.140 | 4.040 | 4.040 | 3.601 | 1,801,334 |
| 2025-06-18 | 4.260 | 4.260 | 4.160 | 4.160 | 3.708 | 2,248,809 |
| 2025-06-17 | 4.180 | 4.260 | 4.160 | 4.260 | 3.797 | 4,490,810 |
| 2025-06-16 | 4.240 | 4.240 | 4.140 | 4.180 | 3.725 | 4,528,975 |
| 2025-06-13 | 4.300 | 4.320 | 4.240 | 4.260 | 3.797 | 2,451,054 |
| 2025-06-12 | 4.500 | 4.500 | 4.340 | 4.340 | 3.868 | 2,846,304 |
| 2025-06-11 | 4.440 | 4.620 | 4.400 | 4.480 | 3.993 | 6,072,680 |
| 2025-06-10 | 4.300 | 4.420 | 4.280 | 4.420 | 3.939 | 2,126,371 |
| 2025-06-09 | 4.300 | 4.340 | 4.280 | 4.300 | 3.832 | 726,166 |
| 2025-06-06 | 4.340 | 4.340 | 4.260 | 4.300 | 3.832 | 2,802,620 |
| 2025-06-05 | 4.420 | 4.460 | 4.340 | 4.360 | 3.886 | 5,953,390 |
| 2025-06-04 | 4.440 | 4.600 | 4.420 | 4.420 | 3.939 | 7,936,061 |
| 2025-05-30 | 4.400 | 4.480 | 4.300 | 4.420 | 3.939 | 9,751,448 |
| 2025-05-29 | 4.400 | 4.760 | 4.360 | 4.560 | 4.064 | 24,403,730 |
| 2025-05-28 | 4.220 | 4.260 | 4.180 | 4.180 | 3.725 | 2,044,931 |
| 2025-05-27 | 4.300 | 4.300 | 4.200 | 4.200 | 3.743 | 9,331,132 |
| 2025-05-26 | 4.220 | 4.320 | 4.160 | 4.300 | 3.832 | 3,031,838 |
| 2025-05-23 | 4.220 | 4.240 | 4.200 | 4.200 | 3.743 | 636,011 |
| 2025-05-22 | 4.240 | 4.260 | 4.120 | 4.200 | 3.743 | 3,758,294 |
| 2025-05-21 | 4.280 | 4.360 | 4.240 | 4.240 | 3.779 | 5,172,441 |
| 2025-05-20 | 4.220 | 4.300 | 4.180 | 4.240 | 3.779 | 3,577,248 |
| 2025-05-19 | 4.200 | 4.240 | 4.160 | 4.180 | 3.725 | 2,640,220 |
| 2025-05-16 | 4.240 | 4.260 | 4.180 | 4.200 | 3.743 | 2,789,212 |
| 2025-05-15 | 4.300 | 4.320 | 4.200 | 4.220 | 3.761 | 6,549,368 |
| 2025-05-14 | 4.240 | 4.340 | 4.160 | 4.320 | 3.850 | 8,183,372 |
| 2025-05-13 | 4.100 | 4.220 | 4.100 | 4.120 | 3.672 | 12,597,600 |
| 2025-05-09 | 4.100 | 4.100 | 4.020 | 4.060 | 3.618 | 2,915,299 |
| 2025-05-08 | 4.180 | 4.180 | 4.040 | 4.040 | 3.601 | 6,294,577 |
| 2025-05-07 | 4.060 | 4.220 | 4.060 | 4.180 | 3.725 | 3,083,885 |
| 2025-05-06 | 4.100 | 4.120 | 4.000 | 4.040 | 3.601 | 1,891,548 |
| 2025-05-02 | 4.080 | 4.160 | 4.080 | 4.100 | 3.654 | 5,964,650 |
| 2025-04-30 | 4.240 | 4.300 | 4.200 | 4.300 | 3.580 | 4,823,137 |
| 2025-04-29 | 4.280 | 4.280 | 4.120 | 4.200 | 3.497 | 7,043,186 |
| 2025-04-28 | 4.400 | 4.480 | 4.240 | 4.280 | 3.563 | 10,246,350 |
| 2025-04-25 | 4.420 | 4.440 | 4.340 | 4.400 | 3.663 | 6,637,253 |
| 2025-04-24 | 4.280 | 4.400 | 4.220 | 4.400 | 3.663 | 4,826,817 |
| 2025-04-23 | 4.300 | 4.340 | 4.220 | 4.260 | 3.547 | 4,139,798 |
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.