Asia Aviation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.120	2.120	2.120	2.120	2.120	0
2024-07-26	2.100	2.140	2.080	2.120	2.120	12,992,300
2024-07-25	2.120	2.140	2.080	2.120	2.120	16,502,200
2024-07-24	2.040	2.160	2.020	2.140	2.140	46,935,000
2024-07-23	2.060	2.080	2.000	2.020	2.020	23,941,200
2024-07-19	2.020	2.080	2.020	2.040	2.040	22,479,100
2024-07-18	2.020	2.060	2.000	2.020	2.020	18,050,600
2024-07-17	2.000	2.000	2.000	2.000	2.000	0
2024-07-16	2.040	2.060	2.000	2.000	2.000	10,126,500
2024-07-15	2.020	2.020	2.020	2.020	2.020	0
2024-07-12	2.020	2.020	2.020	2.020	2.020	0
2024-07-11	2.040	2.060	2.000	2.020	2.020	26,309,800
2024-07-10	2.060	2.080	2.020	2.040	2.040	13,523,800
2024-07-09	2.040	2.040	2.040	2.040	2.040	0
2024-07-08	2.040	2.080	2.000	2.040	2.040	23,920,300
2024-07-05	2.060	2.060	2.000	2.040	2.040	5,219,800
2024-07-04	2.020	2.060	2.000	2.040	2.040	12,611,900
2024-07-03	1.980	2.020	1.980	2.000	2.000	19,304,300
2024-07-02	2.060	2.060	1.980	1.980	1.980	12,268,900
2024-07-01	2.040	2.060	2.020	2.040	2.040	5,694,800
2024-06-28	2.060	2.060	2.000	2.020	2.020	10,245,600
2024-06-27	2.080	2.080	2.040	2.040	2.040	8,060,200
2024-06-26	2.020	2.020	2.020	2.020	2.020	0
2024-06-25	2.020	2.020	2.020	2.020	2.020	0
2024-06-24	2.020	2.020	2.020	2.020	2.020	0
2024-06-21	2.040	2.060	2.000	2.020	2.020	25,097,800
2024-06-20	2.000	2.040	1.990	2.040	2.040	14,078,300
2024-06-19	2.020	2.020	2.020	2.020	2.020	0
2024-06-18	2.020	2.020	2.020	2.020	2.020	0
2024-06-17	2.020	2.060	2.000	2.020	2.020	12,809,700
2024-06-14	2.080	2.100	2.020	2.020	2.020	27,460,800
2024-06-13	2.040	2.120	2.040	2.100	2.100	22,386,400
2024-06-12	2.080	2.100	2.040	2.060	2.060	27,880,300
2024-06-11	2.160	2.160	2.040	2.100	2.100	47,782,100
2024-06-10	2.180	2.200	2.160	2.160	2.160	14,836,200
2024-06-07	2.200	2.220	2.180	2.200	2.200	16,703,900
2024-06-06	2.240	2.240	2.200	2.200	2.200	9,045,200
2024-06-05	2.220	2.240	2.200	2.220	2.220	14,731,200
2024-06-04	2.260	2.280	2.220	2.220	2.220	13,844,300
2024-05-31	2.260	2.260	2.260	2.260	2.260	0
2024-05-30	2.240	2.260	2.220	2.260	2.260	11,729,200
2024-05-29	2.240	2.260	2.220	2.240	2.240	14,067,400
2024-05-28	2.280	2.280	2.220	2.220	2.220	14,247,000
2024-05-27	2.240	2.240	2.240	2.240	2.240	0
2024-05-24	2.240	2.260	2.240	2.240	2.240	2,495,700
2024-05-23	2.240	2.260	2.200	2.200	2.200	16,678,000
2024-05-21	2.240	2.260	2.220	2.240	2.240	11,370,400
2024-05-20	2.260	2.260	2.260	2.260	2.260	0
2024-05-17	2.300	2.320	2.240	2.260	2.260	45,344,000
2024-05-16	2.320	2.320	2.320	2.320	2.320	0
2024-05-15	2.420	2.420	2.280	2.320	2.320	85,101,800
2024-05-14	2.420	2.480	2.420	2.440	2.440	74,515,600
2024-05-13	2.360	2.520	2.340	2.480	2.480	150,072,300
2024-05-10	2.340	2.360	2.320	2.360	2.360	15,933,000
2024-05-09	2.380	2.420	2.320	2.320	2.320	22,576,500
2024-05-08	2.360	2.420	2.340	2.380	2.380	37,196,100
2024-05-07	2.380	2.380	2.380	2.380	2.380	0
2024-05-03	2.360	2.400	2.360	2.380	2.380	12,744,900
2024-05-02	2.380	2.380	2.340	2.340	2.340	9,615,400
2024-04-30	2.340	2.380	2.320	2.380	2.380	38,148,800

← NewerPage 10 of 21 · 1,217 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.