Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.960	1.960	1.820	1.830	1.830	76,557,100
2023-10-30	1.950	1.970	1.940	1.960	1.960	21,935,800
2023-10-27	1.940	2.000	1.900	1.980	1.980	39,141,800
2023-10-26	2.020	2.040	1.920	1.920	1.920	51,371,700
2023-10-25	2.080	2.100	2.020	2.020	2.020	205,273,671
2023-10-24	2.020	2.060	1.990	2.060	2.060	38,705,000
2023-10-20	2.080	2.080	2.020	2.020	2.020	33,831,300
2023-10-19	2.060	2.120	2.060	2.060	2.060	33,322,500
2023-10-18	2.180	2.200	2.060	2.080	2.080	79,301,800
2023-10-17	2.200	2.260	2.180	2.200	2.200	200,130,171
2023-10-16	2.280	2.300	2.160	2.180	2.180	60,745,600
2023-10-12	2.380	2.380	2.260	2.280	2.280	49,322,700
2023-10-11	2.400	2.440	2.360	2.360	2.360	49,133,900
2023-10-10	2.340	2.440	2.320	2.400	2.400	53,861,000
2023-10-09	2.400	2.400	2.260	2.320	2.320	65,978,100
2023-10-06	2.520	2.540	2.400	2.400	2.400	44,255,900
2023-10-05	2.560	2.560	2.480	2.500	2.500	36,698,100
2023-10-04	2.560	2.600	2.480	2.520	2.520	153,786,500
2023-10-03	2.580	2.660	2.540	2.660	2.660	48,422,600
2023-10-02	2.580	2.620	2.560	2.580	2.580	38,218,000
2023-09-29	2.560	2.640	2.540	2.580	2.580	41,473,400
2023-09-28	2.620	2.640	2.540	2.540	2.540	43,571,500
2023-09-27	2.600	2.640	2.580	2.620	2.620	26,530,200
2023-09-26	2.700	2.720	2.600	2.600	2.600	41,109,600
2023-09-25	2.720	2.740	2.660	2.680	2.680	18,315,600
2023-09-22	2.720	2.720	2.680	2.700	2.700	6,939,200
2023-09-21	2.680	2.720	2.680	2.700	2.700	23,279,700
2023-09-20	2.720	2.720	2.680	2.680	2.680	40,006,700
2023-09-19	2.760	2.780	2.720	2.720	2.720	25,250,000
2023-09-18	2.800	2.820	2.740	2.760	2.760	35,753,500
2023-09-15	2.840	2.860	2.780	2.780	2.780	39,291,400
2023-09-14	2.840	2.860	2.800	2.820	2.820	25,271,300
2023-09-13	2.880	2.900	2.820	2.840	2.840	62,448,100
2023-09-12	2.820	2.880	2.820	2.860	2.860	36,502,600
2023-09-11	2.800	2.800	2.760	2.800	2.800	13,695,800
2023-09-08	2.780	2.800	2.760	2.780	2.780	18,141,800
2023-09-07	2.860	2.880	2.780	2.780	2.780	86,399,600
2023-09-06	2.860	2.880	2.840	2.860	2.860	11,593,000
2023-09-05	2.860	2.900	2.840	2.860	2.860	30,576,900
2023-09-04	2.880	2.920	2.860	2.860	2.860	31,816,600
2023-09-01	2.880	2.900	2.860	2.860	2.860	22,592,500
2023-08-31	2.880	2.900	2.860	2.880	2.880	15,703,600
2023-08-30	2.940	2.960	2.880	2.880	2.880	39,020,400
2023-08-29	2.920	2.940	2.860	2.940	2.940	172,143,400
2023-08-28	2.840	2.880	2.820	2.860	2.860	69,353,700
2023-08-25	2.740	2.760	2.720	2.760	2.760	10,345,800
2023-08-24	2.740	2.760	2.720	2.740	2.740	4,685,100
2023-08-23	2.740	2.800	2.720	2.740	2.740	51,036,100
2023-08-22	2.720	2.760	2.700	2.740	2.740	23,223,000
2023-08-21	2.720	2.740	2.680	2.700	2.700	15,352,800
2023-08-18	2.700	2.760	2.700	2.740	2.740	43,810,200
2023-08-17	2.680	2.700	2.660	2.680	2.680	8,321,500
2023-08-16	2.660	2.700	2.640	2.680	2.680	20,086,800
2023-08-15	2.660	2.680	2.640	2.660	2.660	17,286,700
2023-08-11	2.660	2.720	2.660	2.700	2.700	21,539,900
2023-08-10	2.640	2.680	2.640	2.660	2.660	7,587,700
2023-08-09	2.680	2.700	2.620	2.620	2.620	34,108,900
2023-08-08	2.740	2.740	2.700	2.700	2.700	8,537,100
2023-08-07	2.720	2.760	2.700	2.740	2.740	35,527,800
2023-08-04	2.600	2.700	2.580	2.700	2.700	34,275,700

← NewerPage 13 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.