Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.660	2.660	2.580	2.600	2.600	22,336,400
2023-08-02	2.700	2.720	2.660	2.660	2.660	18,981,800
2023-07-31	2.680	2.720	2.680	2.720	2.720	4,868,800
2023-07-27	2.600	2.700	2.580	2.680	2.680	23,637,200
2023-07-26	2.600	2.620	2.560	2.580	2.580	16,625,900
2023-07-25	2.600	2.640	2.600	2.620	2.620	10,996,800
2023-07-24	2.660	2.680	2.600	2.620	2.620	15,482,500
2023-07-21	2.620	2.680	2.620	2.660	2.660	15,714,800
2023-07-20	2.700	2.700	2.620	2.640	2.640	13,971,700
2023-07-19	2.620	2.700	2.620	2.700	2.700	22,458,600
2023-07-18	2.640	2.640	2.600	2.640	2.640	6,287,400
2023-07-17	2.600	2.640	2.580	2.620	2.620	12,676,700
2023-07-14	2.520	2.620	2.520	2.600	2.600	24,089,300
2023-07-13	2.580	2.580	2.500	2.520	2.520	34,759,000
2023-07-12	2.620	2.640	2.580	2.580	2.580	19,537,800
2023-07-11	2.640	2.640	2.600	2.620	2.620	14,688,000
2023-07-10	2.640	2.640	2.600	2.620	2.620	8,782,200
2023-07-07	2.620	2.640	2.600	2.640	2.640	19,848,100
2023-07-06	2.680	2.680	2.620	2.620	2.620	32,166,800
2023-07-05	2.700	2.720	2.660	2.680	2.680	79,080,700
2023-07-04	2.680	2.720	2.680	2.700	2.700	18,234,300
2023-07-03	2.660	2.720	2.660	2.700	2.700	39,043,000
2023-06-30	2.680	2.740	2.640	2.660	2.660	51,935,461
2023-06-29	2.660	2.720	2.640	2.680	2.680	34,465,000
2023-06-28	2.720	2.740	2.660	2.660	2.660	19,316,770
2023-06-27	2.700	2.740	2.680	2.700	2.700	24,123,811
2023-06-26	2.760	2.780	2.700	2.700	2.700	30,314,730
2023-06-23	2.760	2.800	2.720	2.760	2.760	22,035,910
2023-06-22	2.840	2.840	2.740	2.740	2.740	33,661,480
2023-06-21	2.860	2.880	2.800	2.820	2.820	28,077,869
2023-06-20	2.800	2.880	2.800	2.880	2.880	32,342,750
2023-06-19	2.860	2.860	2.800	2.800	2.800	16,651,650
2023-06-16	2.860	2.900	2.820	2.840	2.840	32,179,289
2023-06-15	2.880	2.880	2.840	2.880	2.880	15,922,770
2023-06-14	2.940	2.960	2.840	2.880	2.880	66,153,422
2023-06-13	2.940	2.980	2.920	2.940	2.940	60,417,699
2023-06-12	2.880	2.940	2.880	2.900	2.900	37,083,633
2023-06-09	2.880	2.920	2.840	2.900	2.900	29,450,189
2023-06-08	2.880	2.900	2.860	2.880	2.880	14,464,080
2023-06-07	2.900	2.920	2.860	2.880	2.880	34,455,609
2023-06-06	2.860	2.940	2.820	2.900	2.900	86,742,961
2023-06-02	2.800	2.860	2.780	2.860	2.860	67,441,172
2023-06-01	2.720	2.820	2.720	2.800	2.800	53,176,246
2023-05-31	2.700	2.720	2.680	2.700	2.700	9,036,204
2023-05-30	2.740	2.740	2.680	2.700	2.700	16,346,140
2023-05-29	2.740	2.760	2.720	2.740	2.740	13,051,440
2023-05-26	2.740	2.760	2.720	2.760	2.760	6,984,798
2023-05-25	2.760	2.760	2.720	2.720	2.720	14,281,780
2023-05-24	2.780	2.780	2.740	2.740	2.740	8,982,600
2023-05-23	2.760	2.780	2.740	2.780	2.780	8,966,213
2023-05-22	2.740	2.760	2.720	2.760	2.760	15,074,930
2023-05-19	2.740	2.760	2.720	2.760	2.760	13,587,530
2023-05-18	2.780	2.800	2.720	2.720	2.720	25,717,699
2023-05-17	2.820	2.820	2.740	2.760	2.760	30,197,520
2023-05-16	2.800	2.840	2.780	2.820	2.820	18,402,119
2023-05-15	2.800	2.800	2.760	2.800	2.800	39,223,930
2023-05-12	2.820	2.840	2.780	2.840	2.840	74,403,453
2023-05-11	2.780	2.780	2.720	2.720	2.720	19,926,680
2023-05-10	2.780	2.800	2.760	2.760	2.760	13,055,720
2023-05-09	2.760	2.800	2.740	2.760	2.760	32,822,730

← NewerPage 14 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.