Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.280	2.360	2.260	2.340	2.340	29,526,900
2024-04-26	2.260	2.300	2.240	2.280	2.280	17,282,900
2024-04-25	2.200	2.300	2.200	2.280	2.280	38,311,800
2024-04-24	2.260	2.260	2.260	2.260	2.260	0
2024-04-23	2.240	2.300	2.220	2.260	2.260	18,789,900
2024-04-22	2.240	2.280	2.200	2.220	2.220	29,005,900
2024-04-19	2.460	2.460	2.460	2.460	2.460	0
2024-04-18	2.460	2.460	2.460	2.460	2.460	0
2024-04-17	2.460	2.460	2.460	2.460	2.460	0
2024-04-11	2.460	2.460	2.420	2.460	2.460	13,284,400
2024-04-10	2.460	2.500	2.460	2.460	2.460	26,257,700
2024-04-09	2.420	2.480	2.420	2.440	2.440	33,134,900
2024-04-05	2.400	2.460	2.400	2.420	2.420	18,355,800
2024-04-04	2.440	2.440	2.400	2.420	2.420	11,060,300
2024-04-03	2.420	2.460	2.400	2.420	2.420	37,790,900
2024-04-02	2.440	2.500	2.440	2.440	2.440	68,088,000
2024-04-01	2.400	2.460	2.380	2.440	2.440	31,093,200
2024-03-29	2.440	2.440	2.400	2.400	2.400	14,321,700
2024-03-28	2.420	2.420	2.420	2.420	2.420	0
2024-03-27	2.380	2.440	2.360	2.420	2.420	27,732,800
2024-03-26	2.380	2.400	2.340	2.380	2.380	41,034,000
2024-03-25	2.420	2.420	2.380	2.400	2.400	13,980,400
2024-03-22	2.420	2.420	2.420	2.420	2.420	0
2024-03-21	2.400	2.440	2.400	2.420	2.420	12,515,100
2024-03-20	2.420	2.420	2.360	2.380	2.380	15,726,900
2024-03-19	2.400	2.440	2.380	2.400	2.400	34,455,400
2024-03-18	2.520	2.520	2.420	2.420	2.420	38,947,100
2024-03-15	2.420	2.540	2.400	2.500	2.500	95,520,200
2024-03-14	2.300	2.440	2.300	2.440	2.440	102,599,500
2024-03-13	2.320	2.340	2.280	2.280	2.280	33,983,100
2024-03-12	2.340	2.340	2.340	2.340	2.340	0
2024-03-11	2.380	2.380	2.340	2.340	2.340	13,289,200
2024-03-08	2.300	2.380	2.300	2.360	2.360	34,158,900
2024-03-07	2.340	2.340	2.280	2.300	2.300	11,829,200
2024-03-06	2.280	2.340	2.280	2.340	2.340	26,140,500
2024-03-05	2.240	2.320	2.240	2.300	2.300	25,588,100
2024-03-04	2.300	2.320	2.240	2.280	2.280	33,862,500
2024-03-01	2.260	2.300	2.240	2.280	2.280	18,984,000
2024-02-29	2.320	2.320	2.240	2.260	2.260	25,744,500
2024-02-28	2.320	2.320	2.280	2.320	2.320	27,457,800
2024-02-27	2.300	2.340	2.300	2.320	2.320	34,039,000
2024-02-23	2.440	2.460	2.300	2.300	2.300	136,562,900
2024-02-22	2.240	2.340	2.220	2.300	2.300	52,444,900
2024-02-21	2.260	2.260	2.200	2.220	2.220	51,688,600
2024-02-20	2.300	2.300	2.240	2.240	2.240	23,358,400
2024-02-19	2.280	2.300	2.260	2.300	2.300	16,381,000
2024-02-16	2.300	2.320	2.240	2.300	2.300	44,479,500
2024-02-15	2.280	2.340	2.260	2.320	2.320	65,259,300
2024-02-14	2.320	2.340	2.260	2.280	2.280	45,578,900
2024-02-13	2.320	2.360	2.300	2.340	2.340	33,151,500
2024-02-12	2.320	2.340	2.320	2.340	2.340	6,676,700
2024-02-09	2.280	2.340	2.280	2.300	2.300	20,584,400
2024-02-08	2.300	2.320	2.280	2.300	2.300	19,365,300
2024-02-07	2.320	2.320	2.280	2.280	2.280	18,652,800
2024-02-06	2.300	2.340	2.300	2.300	2.300	35,923,800
2024-02-05	2.300	2.340	2.280	2.320	2.320	38,277,200
2024-02-02	2.240	2.340	2.240	2.300	2.300	66,962,400
2024-02-01	2.240	2.240	2.200	2.240	2.240	34,523,800
2024-01-31	2.200	2.240	2.180	2.220	2.220	42,771,800
2024-01-30	2.200	2.240	2.160	2.200	2.200	56,438,100

← NewerPage 11 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.