Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.650 | 5.700 | 5.500 | 5.500 | 4.579 | 2,224,011 |
| 2025-01-21 | 5.550 | 5.700 | 5.550 | 5.600 | 4.662 | 2,080,083 |
| 2025-01-20 | 5.500 | 5.650 | 5.500 | 5.500 | 4.579 | 2,081,094 |
| 2025-01-17 | 5.700 | 5.700 | 5.450 | 5.550 | 4.620 | 4,207,638 |
| 2025-01-16 | 5.500 | 5.750 | 5.450 | 5.700 | 4.745 | 5,941,566 |
| 2025-01-15 | 5.550 | 5.550 | 5.400 | 5.450 | 4.537 | 3,465,970 |
| 2025-01-14 | 5.650 | 5.700 | 5.550 | 5.550 | 4.620 | 1,441,718 |
| 2025-01-13 | 5.650 | 5.700 | 5.500 | 5.600 | 4.662 | 2,872,893 |
| 2025-01-10 | 5.750 | 5.800 | 5.600 | 5.700 | 4.745 | 3,807,746 |
| 2025-01-09 | 5.750 | 5.850 | 5.500 | 5.800 | 4.829 | 9,252,117 |
| 2025-01-08 | 5.900 | 6.000 | 5.750 | 5.750 | 4.787 | 5,553,401 |
| 2025-01-07 | 6.100 | 6.100 | 5.900 | 5.950 | 4.953 | 4,661,018 |
| 2025-01-06 | 6.100 | 6.150 | 6.000 | 6.000 | 4.995 | 3,837,825 |
| 2025-01-03 | 6.150 | 6.250 | 6.000 | 6.150 | 5.120 | 7,627,412 |
| 2025-01-02 | 6.100 | 6.300 | 5.950 | 6.150 | 5.120 | 7,515,850 |
| 2024-12-30 | 6.100 | 6.150 | 6.050 | 6.100 | 5.078 | 2,258,383 |
| 2024-12-27 | 6.000 | 6.150 | 6.000 | 6.100 | 5.078 | 2,104,718 |
| 2024-12-26 | 6.200 | 6.200 | 6.000 | 6.000 | 4.995 | 3,402,287 |
| 2024-12-25 | 6.050 | 6.250 | 6.050 | 6.200 | 5.162 | 7,365,461 |
| 2024-12-24 | 6.100 | 6.150 | 6.000 | 6.000 | 4.995 | 2,584,412 |
| 2024-12-23 | 5.750 | 6.100 | 5.750 | 6.100 | 5.078 | 7,502,394 |
| 2024-12-20 | 6.050 | 6.050 | 5.750 | 5.800 | 4.829 | 5,137,350 |
| 2024-12-19 | 5.800 | 6.150 | 5.800 | 6.000 | 4.995 | 10,297,430 |
| 2024-12-18 | 5.950 | 5.950 | 5.750 | 5.950 | 4.953 | 5,118,741 |
| 2024-12-17 | 6.000 | 6.050 | 5.850 | 5.950 | 4.953 | 7,067,698 |
| 2024-12-16 | 6.000 | 6.050 | 5.900 | 5.950 | 4.953 | 5,123,769 |
| 2024-12-13 | 5.750 | 6.000 | 5.700 | 5.950 | 4.953 | 9,429,140 |
| 2024-12-12 | 5.750 | 5.800 | 5.650 | 5.700 | 4.745 | 4,638,798 |
| 2024-12-11 | 5.800 | 5.850 | 5.750 | 5.750 | 4.787 | 2,764,906 |
| 2024-12-09 | 5.900 | 5.950 | 5.750 | 5.800 | 4.829 | 4,844,591 |
| 2024-12-06 | 5.850 | 6.000 | 5.850 | 5.900 | 4.912 | 6,419,293 |
| 2024-12-04 | 5.800 | 5.900 | 5.750 | 5.850 | 4.870 | 4,525,043 |
| 2024-12-03 | 5.700 | 5.800 | 5.700 | 5.800 | 4.829 | 2,584,201 |
| 2024-12-02 | 5.650 | 5.750 | 5.600 | 5.700 | 4.745 | 2,608,858 |
| 2024-11-29 | 5.550 | 5.750 | 5.550 | 5.650 | 4.704 | 4,957,175 |
| 2024-11-28 | 5.500 | 5.650 | 5.500 | 5.550 | 4.620 | 4,169,525 |
| 2024-11-27 | 5.600 | 5.600 | 5.400 | 5.450 | 4.537 | 5,828,397 |
| 2024-11-26 | 5.850 | 5.850 | 5.550 | 5.600 | 4.662 | 12,956,750 |
| 2024-11-25 | 5.750 | 5.900 | 5.700 | 5.850 | 4.870 | 9,517,292 |
| 2024-11-22 | 5.700 | 5.800 | 5.650 | 5.750 | 4.787 | 4,757,710 |
| 2024-11-21 | 5.650 | 5.800 | 5.650 | 5.650 | 4.704 | 4,776,912 |
| 2024-11-20 | 5.650 | 5.750 | 5.600 | 5.650 | 4.704 | 3,842,568 |
| 2024-11-19 | 5.700 | 5.800 | 5.650 | 5.650 | 4.704 | 4,053,220 |
| 2024-11-18 | 5.700 | 5.800 | 5.650 | 5.700 | 4.745 | 2,162,532 |
| 2024-11-15 | 5.950 | 5.950 | 5.650 | 5.700 | 4.745 | 7,045,986 |
| 2024-11-14 | 5.900 | 6.050 | 5.800 | 5.900 | 4.912 | 9,879,928 |
| 2024-11-13 | 5.750 | 6.000 | 5.750 | 5.950 | 4.953 | 4,025,810 |
| 2024-11-12 | 5.950 | 6.000 | 5.800 | 5.800 | 4.829 | 3,597,934 |
| 2024-11-11 | 6.000 | 6.100 | 5.950 | 5.950 | 4.953 | 5,298,145 |
| 2024-11-08 | 6.200 | 6.250 | 5.900 | 6.050 | 5.037 | 18,749,240 |
| 2024-11-07 | 6.250 | 6.350 | 6.200 | 6.250 | 5.203 | 7,301,016 |
| 2024-11-06 | 6.200 | 6.250 | 6.150 | 6.200 | 5.162 | 9,351,106 |
| 2024-11-05 | 6.150 | 6.300 | 6.150 | 6.150 | 5.120 | 12,264,990 |
| 2024-11-04 | 6.650 | 6.800 | 5.900 | 6.150 | 5.120 | 26,470,869 |
| 2024-11-01 | 6.750 | 6.750 | 6.550 | 6.550 | 5.453 | 5,440,957 |
| 2024-10-31 | 6.550 | 6.800 | 6.550 | 6.750 | 5.619 | 11,720,430 |
| 2024-10-30 | 6.550 | 6.600 | 6.450 | 6.600 | 5.495 | 7,964,570 |
| 2024-10-29 | 6.600 | 6.650 | 6.500 | 6.500 | 5.411 | 4,921,198 |
| 2024-10-28 | 6.650 | 6.750 | 6.450 | 6.550 | 5.453 | 10,510,410 |
| 2024-10-25 | 6.650 | 6.750 | 6.600 | 6.650 | 5.536 | 6,135,388 |
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.