Asia Aviation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 0.830 | 0.840 | 0.820 | 0.820 | 0.820 | 23,733,734 |
| 2026-10-19 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 28,125,752 |
| 2026-10-15 | 0.830 | 0.850 | 0.830 | 0.850 | 0.850 | 10,126,069 |
| 2026-10-14 | 0.840 | 0.840 | 0.830 | 0.840 | 0.840 | 3,946,059 |
| 2026-10-12 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 26,639,912 |
| 2026-10-09 | 0.850 | 0.860 | 0.840 | 0.840 | 0.840 | 15,949,287 |
| 2026-10-08 | 0.840 | 0.870 | 0.840 | 0.840 | 0.840 | 62,835,961 |
| 2026-10-07 | 0.820 | 0.850 | 0.820 | 0.840 | 0.840 | 49,824,004 |
| 2026-10-06 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 16,656,973 |
| 2026-10-05 | 0.830 | 0.830 | 0.810 | 0.830 | 0.830 | 12,644,801 |
| 2026-10-02 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 14,590,715 |
| 2026-10-01 | 0.820 | 0.830 | 0.820 | 0.820 | 0.820 | 16,283,987 |
| 2026-09-30 | 0.830 | 0.840 | 0.810 | 0.810 | 0.810 | 40,936,200 |
| 2026-09-29 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 12,545,500 |
| 2026-09-28 | 0.840 | 0.850 | 0.820 | 0.840 | 0.840 | 48,966,000 |
| 2026-09-25 | 0.850 | 0.860 | 0.840 | 0.850 | 0.850 | 33,567,047 |
| 2026-09-24 | 0.860 | 0.870 | 0.850 | 0.860 | 0.860 | 41,107,656 |
| 2026-09-23 | 0.860 | 0.880 | 0.850 | 0.870 | 0.870 | 51,301,957 |
| 2026-09-22 | 0.880 | 0.890 | 0.850 | 0.860 | 0.860 | 95,968,344 |
| 2026-09-21 | 0.860 | 0.890 | 0.860 | 0.870 | 0.870 | 135,713,125 |
| 2026-09-18 | 0.840 | 0.870 | 0.830 | 0.850 | 0.850 | 242,714,062 |
| 2026-09-17 | 0.960 | 0.960 | 0.800 | 0.820 | 0.820 | 545,239,938 |
| 2026-09-16 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 116,351,883 |
| 2026-09-15 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 12,349,692 |
| 2026-09-14 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 12,072,378 |
| 2026-09-11 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 11,697,910 |
| 2026-09-10 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 24,722,039 |
| 2026-09-09 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 13,794,057 |
| 2026-09-08 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 12,019,584 |
| 2026-09-07 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 8,760,676 |
| 2026-09-04 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 19,974,461 |
| 2026-09-03 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 22,203,795 |
| 2026-09-02 | 1.030 | 1.030 | 0.980 | 1.000 | 1.000 | 93,399,102 |
| 2026-09-01 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 25,306,809 |
| 2026-08-31 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 4,597,460 |
| 2026-08-28 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 14,610,986 |
| 2026-08-27 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 10,500,750 |
| 2026-08-26 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 22,364,953 |
| 2026-08-25 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 4,046,482 |
| 2026-08-24 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 8,326,834 |
| 2026-08-21 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 16,431,729 |
| 2026-08-20 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 6,674,100 |
| 2026-08-19 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 30,881,893 |
| 2026-08-18 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 27,026,820 |
| 2026-08-17 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 12,634,862 |
| 2026-08-14 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 15,856,148 |
| 2026-08-13 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 23,475,648 |
| 2026-08-11 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 25,086,676 |
| 2026-08-10 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 16,374,188 |
| 2026-08-07 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 8,450,797 |
| 2026-08-06 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 11,942,889 |
| 2026-08-05 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 21,819,035 |
| 2026-08-04 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 16,058,773 |
| 2026-08-03 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 13,936,205 |
| 2026-07-31 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 26,815,742 |
| 2026-07-30 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 28,877,371 |
| 2026-07-27 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 38,039,633 |
| 2026-07-24 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 49,815,641 |
| 2026-07-23 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 17,975,977 |
| 2026-07-22 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 55,280,637 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.