Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.160	2.200	2.140	2.200	2.200	47,024,800
2024-01-26	2.140	2.160	2.080	2.120	2.120	24,602,800
2024-01-25	2.060	2.160	2.040	2.140	2.140	65,209,900
2024-01-24	2.000	2.060	1.960	2.060	2.060	39,362,400
2024-01-23	2.020	2.060	2.000	2.020	2.020	28,237,400
2024-01-22	2.020	2.040	2.000	2.020	2.020	21,963,300
2024-01-19	2.060	2.060	2.000	2.000	2.000	20,043,300
2024-01-18	2.020	2.040	2.000	2.020	2.020	10,673,800
2024-01-17	2.060	2.060	2.000	2.000	2.000	25,373,700
2024-01-16	2.080	2.080	2.020	2.060	2.060	24,264,700
2024-01-15	2.120	2.120	2.060	2.080	2.080	30,698,000
2024-01-12	2.080	2.140	2.080	2.100	2.100	26,083,000
2024-01-11	2.100	2.100	2.040	2.060	2.060	29,376,000
2024-01-10	2.080	2.100	2.060	2.100	2.100	8,858,000
2024-01-09	2.120	2.140	2.060	2.100	2.100	24,939,700
2024-01-08	2.120	2.120	2.060	2.080	2.080	34,934,200
2024-01-05	2.160	2.180	2.100	2.140	2.140	47,656,800
2024-01-04	2.140	2.160	2.100	2.120	2.120	49,250,700
2024-01-03	2.160	2.180	2.120	2.140	2.140	79,410,100
2024-01-02	2.000	2.140	1.990	2.120	2.120	80,989,823
2023-12-28	1.970	2.000	1.970	1.990	1.990	14,231,600
2023-12-27	1.970	1.980	1.960	1.960	1.960	19,901,800
2023-12-26	1.960	1.990	1.960	1.970	1.970	9,636,500
2023-12-25	1.980	1.990	1.960	1.960	1.960	22,239,500
2023-12-22	1.990	2.020	1.980	1.990	1.990	21,350,300
2023-12-21	1.970	1.990	1.960	1.980	1.980	12,112,400
2023-12-20	1.960	1.990	1.960	1.970	1.970	24,174,900
2023-12-19	2.000	2.020	1.950	1.950	1.950	30,499,600
2023-12-18	2.000	2.040	1.990	2.000	2.000	11,061,700
2023-12-15	1.970	2.040	1.970	2.000	2.000	21,712,000
2023-12-14	1.950	2.000	1.950	1.980	1.980	30,986,500
2023-12-13	1.920	1.940	1.910	1.930	1.930	16,838,100
2023-12-12	2.000	2.000	1.940	1.940	1.940	21,974,300
2023-12-08	1.960	2.000	1.960	1.990	1.990	17,294,300
2023-12-07	1.960	1.980	1.930	1.960	1.960	16,021,400
2023-12-06	1.950	1.970	1.930	1.950	1.950	9,656,200
2023-12-04	1.940	1.970	1.940	1.940	1.940	11,946,900
2023-12-01	1.920	1.950	1.900	1.910	1.910	18,914,800
2023-11-30	1.970	1.980	1.910	1.910	1.910	39,164,600
2023-11-29	2.000	2.000	1.950	1.960	1.960	31,841,400
2023-11-28	1.990	2.040	1.990	2.000	2.000	12,939,600
2023-11-27	2.040	2.040	1.980	2.000	2.000	30,886,100
2023-11-24	2.040	2.100	2.040	2.040	2.040	17,003,600
2023-11-23	2.080	2.080	2.020	2.060	2.060	19,946,300
2023-11-22	2.080	2.120	2.060	2.060	2.060	20,048,000
2023-11-21	2.060	2.100	2.040	2.100	2.100	23,120,300
2023-11-20	2.060	2.100	2.020	2.060	2.060	22,609,800
2023-11-17	2.080	2.120	2.060	2.060	2.060	38,163,800
2023-11-16	2.080	2.080	2.040	2.060	2.060	17,656,900
2023-11-15	2.040	2.080	2.000	2.060	2.060	25,469,200
2023-11-14	2.020	2.040	1.930	2.000	2.000	53,011,400
2023-11-13	2.100	2.100	2.020	2.040	2.040	17,404,800
2023-11-10	2.060	2.120	2.020	2.080	2.080	49,758,900
2023-11-09	2.100	2.160	2.040	2.080	2.080	84,036,600
2023-11-08	1.980	2.080	1.970	2.060	2.060	213,381,671
2023-11-07	1.960	1.990	1.940	1.950	1.950	23,841,800
2023-11-06	2.020	2.040	1.960	1.980	1.980	45,299,500
2023-11-03	1.920	1.990	1.900	1.980	1.980	53,811,500
2023-11-02	1.830	1.890	1.820	1.880	1.880	43,594,100
2023-11-01	1.850	1.870	1.780	1.820	1.820	224,646,671

← NewerPage 12 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.