Asian Alliance International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.500 | 6.850 | 6.450 | 6.700 | 5.578 | 14,047,920 |
| 2024-10-22 | 6.700 | 6.700 | 6.400 | 6.400 | 5.328 | 11,845,200 |
| 2024-10-21 | 6.400 | 6.750 | 6.400 | 6.750 | 5.619 | 10,561,150 |
| 2024-10-18 | 6.450 | 6.700 | 6.350 | 6.450 | 5.370 | 10,918,260 |
| 2024-10-17 | 6.850 | 6.850 | 6.400 | 6.450 | 5.370 | 15,712,770 |
| 2024-10-16 | 6.250 | 6.900 | 6.250 | 6.750 | 5.619 | 34,172,832 |
| 2024-10-15 | 6.350 | 6.500 | 6.150 | 6.250 | 5.203 | 11,986,730 |
| 2024-10-11 | 6.450 | 6.500 | 6.300 | 6.350 | 5.286 | 9,127,016 |
| 2024-10-10 | 6.550 | 6.600 | 6.350 | 6.450 | 5.370 | 7,050,575 |
| 2024-10-09 | 6.400 | 6.600 | 6.150 | 6.550 | 5.453 | 20,703,240 |
| 2024-10-08 | 6.300 | 6.600 | 6.300 | 6.400 | 5.328 | 24,011,070 |
| 2024-10-07 | 6.200 | 6.350 | 6.100 | 6.350 | 5.286 | 14,684,610 |
| 2024-10-04 | 6.200 | 6.400 | 6.100 | 6.200 | 5.162 | 16,425,211 |
| 2024-10-03 | 6.100 | 6.350 | 6.100 | 6.200 | 5.162 | 20,923,961 |
| 2024-10-02 | 6.200 | 6.250 | 6.000 | 6.050 | 5.037 | 11,692,560 |
| 2024-10-01 | 5.950 | 6.300 | 5.900 | 6.200 | 5.162 | 23,076,660 |
| 2024-09-30 | 5.950 | 6.000 | 5.800 | 5.950 | 4.953 | 8,318,955 |
| 2024-09-27 | 5.750 | 5.950 | 5.650 | 5.950 | 4.953 | 22,658,840 |
| 2024-09-26 | 5.450 | 6.000 | 5.400 | 5.750 | 4.787 | 45,562,566 |
| 2024-09-25 | 5.250 | 5.650 | 5.200 | 5.450 | 4.537 | 31,358,221 |
| 2024-09-24 | 5.200 | 5.300 | 5.200 | 5.250 | 4.371 | 7,470,416 |
| 2024-09-23 | 5.550 | 5.600 | 5.200 | 5.200 | 4.329 | 27,425,529 |
| 2024-09-20 | 5.350 | 5.650 | 5.300 | 5.550 | 4.620 | 27,173,311 |
| 2024-09-19 | 5.500 | 5.500 | 5.250 | 5.400 | 4.496 | 12,504,050 |
| 2024-09-18 | 5.300 | 5.500 | 5.300 | 5.400 | 4.496 | 9,503,173 |
| 2024-09-17 | 5.300 | 5.400 | 5.250 | 5.300 | 4.412 | 5,202,170 |
| 2024-09-16 | 5.300 | 5.350 | 5.250 | 5.250 | 4.371 | 4,551,169 |
| 2024-09-13 | 5.350 | 5.400 | 5.250 | 5.300 | 4.412 | 7,191,897 |
| 2024-09-12 | 5.250 | 5.500 | 5.250 | 5.350 | 4.454 | 10,211,170 |
| 2024-09-11 | 5.300 | 5.350 | 5.150 | 5.200 | 4.329 | 14,764,310 |
| 2024-09-10 | 5.500 | 5.600 | 5.350 | 5.350 | 4.454 | 15,481,740 |
| 2024-09-09 | 5.300 | 5.450 | 5.300 | 5.400 | 4.496 | 9,736,025 |
| 2024-09-06 | 5.400 | 5.450 | 5.300 | 5.300 | 4.412 | 13,556,100 |
| 2024-09-05 | 5.400 | 5.450 | 5.350 | 5.400 | 4.496 | 17,798,131 |
| 2024-09-04 | 5.350 | 5.500 | 5.300 | 5.350 | 4.454 | 8,729,138 |
| 2024-09-03 | 5.300 | 5.450 | 5.250 | 5.350 | 4.454 | 7,424,756 |
| 2024-09-02 | 5.500 | 5.500 | 5.250 | 5.300 | 4.412 | 7,618,682 |
| 2024-08-30 | 5.500 | 5.500 | 5.400 | 5.500 | 4.579 | 5,650,021 |
| 2024-08-29 | 5.400 | 5.550 | 5.350 | 5.450 | 4.537 | 7,668,830 |
| 2024-08-28 | 5.600 | 5.650 | 5.450 | 5.450 | 4.537 | 8,309,764 |
| 2024-08-27 | 5.600 | 5.700 | 5.450 | 5.550 | 4.620 | 11,494,820 |
| 2024-08-26 | 5.700 | 5.700 | 5.450 | 5.500 | 4.579 | 10,493,370 |
| 2024-08-23 | 5.950 | 6.000 | 5.650 | 5.800 | 4.829 | 13,500,120 |
| 2024-08-22 | 5.900 | 6.100 | 5.850 | 5.900 | 4.912 | 6,908,336 |
| 2024-08-21 | 6.050 | 6.200 | 5.850 | 5.900 | 4.912 | 20,655,270 |
| 2024-08-20 | 6.050 | 6.200 | 6.000 | 6.100 | 5.078 | 7,604,692 |
| 2024-08-19 | 6.000 | 6.150 | 5.900 | 6.050 | 5.037 | 11,217,220 |
| 2024-08-16 | 6.150 | 6.200 | 6.050 | 6.100 | 4.930 | 6,586,347 |
| 2024-08-15 | 6.150 | 6.300 | 6.000 | 6.100 | 4.930 | 9,466,510 |
| 2024-08-14 | 6.200 | 6.250 | 6.000 | 6.200 | 5.011 | 14,194,450 |
| 2024-08-13 | 5.950 | 6.250 | 5.950 | 6.150 | 4.970 | 12,953,590 |
| 2024-08-09 | 6.050 | 6.150 | 5.900 | 5.900 | 4.768 | 10,430,710 |
| 2024-08-08 | 5.750 | 6.000 | 5.700 | 6.000 | 4.849 | 10,159,680 |
| 2024-08-07 | 5.800 | 6.200 | 5.700 | 5.800 | 4.687 | 58,848,672 |
| 2024-08-06 | 5.050 | 5.550 | 5.050 | 5.450 | 4.404 | 19,439,770 |
| 2024-08-05 | 5.150 | 5.150 | 4.860 | 4.960 | 4.008 | 17,402,619 |
| 2024-08-02 | 5.400 | 5.500 | 5.300 | 5.300 | 4.283 | 2,712,662 |
| 2024-08-01 | 5.500 | 5.600 | 5.350 | 5.400 | 4.364 | 11,580,200 |
| 2024-07-31 | 5.600 | 5.800 | 5.450 | 5.550 | 4.485 | 10,932,850 |
| 2024-07-30 | 5.700 | 5.700 | 5.550 | 5.550 | 4.485 | 6,770,817 |
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.