Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.200 | 4.280 | 4.160 | 4.260 | 3.547 | 2,405,046 |
| 2025-04-21 | 4.380 | 4.380 | 4.180 | 4.200 | 3.497 | 3,978,820 |
| 2025-04-18 | 4.240 | 4.400 | 4.220 | 4.400 | 3.663 | 2,418,265 |
| 2025-04-17 | 4.240 | 4.280 | 4.120 | 4.240 | 3.530 | 6,258,541 |
| 2025-04-16 | 4.200 | 4.260 | 4.160 | 4.220 | 3.513 | 2,524,403 |
| 2025-04-11 | 4.220 | 4.280 | 4.180 | 4.220 | 3.513 | 3,038,031 |
| 2025-04-10 | 4.540 | 4.540 | 4.140 | 4.300 | 3.580 | 15,668,260 |
| 2025-04-09 | 3.860 | 4.080 | 3.760 | 3.940 | 3.280 | 16,104,160 |
| 2025-04-08 | 4.660 | 4.660 | 4.100 | 4.100 | 3.413 | 12,833,860 |
| 2025-04-04 | 4.880 | 4.900 | 4.720 | 4.840 | 4.029 | 4,984,215 |
| 2025-04-03 | 5.050 | 5.050 | 4.840 | 4.900 | 4.079 | 7,991,311 |
| 2025-04-02 | 5.000 | 5.250 | 5.000 | 5.200 | 4.329 | 2,932,413 |
| 2025-04-01 | 5.150 | 5.200 | 4.980 | 5.050 | 4.204 | 2,824,162 |
| 2025-03-31 | 5.300 | 5.300 | 5.050 | 5.050 | 4.204 | 3,238,784 |
| 2025-03-28 | 5.400 | 5.450 | 5.300 | 5.300 | 4.412 | 2,232,778 |
| 2025-03-27 | 5.500 | 5.550 | 5.400 | 5.450 | 4.537 | 1,279,504 |
| 2025-03-26 | 5.600 | 5.700 | 5.500 | 5.550 | 4.620 | 2,846,728 |
| 2025-03-25 | 5.700 | 5.750 | 5.600 | 5.600 | 4.662 | 2,587,885 |
| 2025-03-24 | 5.550 | 5.700 | 5.550 | 5.650 | 4.704 | 2,895,798 |
| 2025-03-21 | 5.450 | 5.600 | 5.450 | 5.500 | 4.579 | 2,543,454 |
| 2025-03-20 | 5.450 | 5.550 | 5.400 | 5.450 | 4.537 | 1,984,023 |
| 2025-03-19 | 5.500 | 5.550 | 5.400 | 5.450 | 4.537 | 2,425,928 |
| 2025-03-18 | 5.400 | 5.450 | 5.350 | 5.450 | 4.537 | 1,194,626 |
| 2025-03-17 | 5.300 | 5.400 | 5.300 | 5.400 | 4.496 | 702,030 |
| 2025-03-14 | 5.300 | 5.350 | 5.200 | 5.300 | 4.412 | 3,913,712 |
| 2025-03-13 | 5.300 | 5.300 | 5.200 | 5.300 | 4.412 | 2,458,714 |
| 2025-03-12 | 5.350 | 5.400 | 5.250 | 5.300 | 4.412 | 2,690,913 |
| 2025-03-11 | 5.300 | 5.450 | 5.250 | 5.350 | 4.454 | 2,849,746 |
| 2025-03-10 | 5.450 | 5.500 | 5.250 | 5.250 | 4.371 | 1,648,464 |
| 2025-03-07 | 5.300 | 5.450 | 5.300 | 5.450 | 4.537 | 1,893,423 |
| 2025-03-06 | 5.300 | 5.350 | 5.250 | 5.250 | 4.371 | 2,067,856 |
| 2025-03-05 | 5.250 | 5.400 | 5.250 | 5.300 | 4.412 | 1,790,768 |
| 2025-03-04 | 5.250 | 5.350 | 5.250 | 5.250 | 4.371 | 2,124,353 |
| 2025-03-03 | 5.500 | 5.550 | 5.250 | 5.250 | 4.371 | 3,735,525 |
| 2025-02-28 | 5.300 | 5.500 | 5.300 | 5.450 | 4.537 | 1,988,344 |
| 2025-02-27 | 5.500 | 5.550 | 5.300 | 5.350 | 4.454 | 2,048,089 |
| 2025-02-26 | 5.500 | 5.600 | 5.350 | 5.450 | 4.537 | 4,246,322 |
| 2025-02-25 | 5.550 | 5.600 | 5.450 | 5.500 | 4.579 | 1,761,710 |
| 2025-02-24 | 5.700 | 5.700 | 5.500 | 5.550 | 4.620 | 1,359,160 |
| 2025-02-21 | 5.500 | 5.650 | 5.500 | 5.600 | 4.662 | 1,119,703 |
| 2025-02-20 | 5.750 | 5.750 | 5.500 | 5.550 | 4.620 | 2,562,623 |
| 2025-02-19 | 5.650 | 5.800 | 5.650 | 5.750 | 4.787 | 3,749,616 |
| 2025-02-18 | 5.700 | 5.750 | 5.600 | 5.700 | 4.745 | 3,127,702 |
| 2025-02-17 | 5.550 | 5.650 | 5.350 | 5.650 | 4.704 | 3,314,801 |
| 2025-02-14 | 5.300 | 5.500 | 5.200 | 5.450 | 4.537 | 3,618,813 |
| 2025-02-13 | 5.350 | 5.450 | 5.300 | 5.300 | 4.412 | 1,362,639 |
| 2025-02-11 | 5.350 | 5.350 | 5.250 | 5.300 | 4.412 | 1,409,995 |
| 2025-02-10 | 5.250 | 5.250 | 5.100 | 5.200 | 4.329 | 2,787,160 |
| 2025-02-07 | 5.300 | 5.350 | 5.050 | 5.150 | 4.287 | 8,821,121 |
| 2025-02-06 | 5.300 | 5.350 | 5.250 | 5.300 | 4.412 | 5,017,200 |
| 2025-02-05 | 5.400 | 5.450 | 5.250 | 5.300 | 4.412 | 5,832,136 |
| 2025-02-04 | 5.350 | 5.600 | 5.300 | 5.350 | 4.454 | 6,772,267 |
| 2025-02-03 | 5.300 | 5.350 | 5.200 | 5.300 | 4.412 | 3,630,371 |
| 2025-01-31 | 5.400 | 5.500 | 5.300 | 5.350 | 4.454 | 2,416,026 |
| 2025-01-30 | 5.400 | 5.600 | 5.400 | 5.500 | 4.579 | 4,574,848 |
| 2025-01-29 | 5.500 | 5.550 | 5.300 | 5.400 | 4.496 | 2,645,041 |
| 2025-01-28 | 5.250 | 5.550 | 5.250 | 5.500 | 4.579 | 3,387,911 |
| 2025-01-27 | 5.450 | 5.500 | 5.200 | 5.250 | 4.371 | 7,566,325 |
| 2025-01-24 | 5.500 | 5.550 | 5.450 | 5.450 | 4.537 | 1,051,260 |
| 2025-01-23 | 5.500 | 5.550 | 5.400 | 5.500 | 4.579 | 3,679,720 |
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.