Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.720	2.760	2.700	2.740	2.740	23,983,100
2023-05-03	2.640	2.700	2.620	2.700	2.700	24,660,250
2023-05-02	2.700	2.720	2.640	2.640	2.640	18,139,881
2023-04-28	2.680	2.720	2.640	2.700	2.700	27,946,850
2023-04-27	2.600	2.660	2.580	2.660	2.660	23,775,840
2023-04-26	2.580	2.620	2.540	2.600	2.600	15,985,850
2023-04-25	2.680	2.680	2.560	2.560	2.560	68,248,930
2023-04-24	2.680	2.700	2.680	2.680	2.680	7,782,392
2023-04-21	2.680	2.720	2.680	2.680	2.680	16,152,180
2023-04-20	2.740	2.740	2.680	2.680	2.680	22,298,350
2023-04-19	2.780	2.780	2.720	2.740	2.740	20,238,160
2023-04-18	2.800	2.800	2.760	2.780	2.780	19,423,869
2023-04-17	2.780	2.820	2.760	2.780	2.780	17,242,561
2023-04-12	2.760	2.780	2.720	2.760	2.760	30,808,350
2023-04-11	2.780	2.800	2.760	2.780	2.780	9,616,444
2023-04-10	2.760	2.800	2.760	2.780	2.780	25,359,881
2023-04-07	2.760	2.800	2.740	2.760	2.760	25,528,660
2023-04-05	2.780	2.800	2.740	2.760	2.760	28,746,221
2023-04-04	2.780	2.820	2.780	2.780	2.780	11,482,140
2023-04-03	2.800	2.800	2.780	2.780	2.780	22,107,939
2023-03-31	2.840	2.840	2.800	2.820	2.820	16,274,950
2023-03-30	2.780	2.840	2.760	2.840	2.840	55,678,512
2023-03-29	2.820	2.840	2.760	2.780	2.780	72,113,398
2023-03-28	2.800	2.880	2.780	2.820	2.820	162,256,188
2023-03-27	2.780	2.820	2.740	2.760	2.760	81,996,359
2023-03-24	2.720	2.740	2.680	2.740	2.740	38,247,191
2023-03-23	2.680	2.760	2.640	2.720	2.720	47,987,609
2023-03-22	2.660	2.680	2.640	2.660	2.660	38,096,922
2023-03-21	2.640	2.660	2.620	2.640	2.640	82,515,633
2023-03-20	2.740	2.740	2.600	2.600	2.600	89,346,492
2023-03-17	2.700	2.740	2.680	2.740	2.740	56,018,020
2023-03-16	2.640	2.680	2.580	2.680	2.680	42,427,047
2023-03-15	2.660	2.720	2.620	2.640	2.640	106,099,797
2023-03-14	2.720	2.720	2.560	2.580	2.580	122,548,398
2023-03-13	2.820	2.820	2.720	2.720	2.720	48,300,621
2023-03-10	2.860	2.880	2.820	2.820	2.820	24,789,199
2023-03-09	2.880	2.900	2.840	2.880	2.880	29,332,391
2023-03-08	2.820	2.900	2.820	2.880	2.880	27,639,600
2023-03-07	2.840	2.880	2.820	2.860	2.860	42,116,809
2023-03-03	2.820	2.820	2.780	2.820	2.820	26,285,680
2023-03-02	2.780	2.840	2.760	2.800	2.800	50,219,738
2023-03-01	2.860	2.860	2.760	2.780	2.780	57,262,559
2023-02-28	2.820	2.880	2.800	2.860	2.860	89,126,172
2023-02-27	2.760	2.800	2.740	2.780	2.780	41,220,113
2023-02-24	2.820	2.860	2.720	2.740	2.740	129,617,000
2023-02-23	2.820	2.840	2.720	2.740	2.740	111,187,297
2023-02-22	2.860	2.860	2.820	2.820	2.820	26,974,949
2023-02-21	2.840	2.860	2.800	2.860	2.860	58,656,520
2023-02-20	2.920	2.920	2.820	2.820	2.820	94,507,039
2023-02-17	2.960	2.960	2.880	2.920	2.920	62,409,320
2023-02-16	2.940	2.980	2.920	2.980	2.980	24,165,680
2023-02-15	2.980	2.980	2.920	2.940	2.940	55,948,488
2023-02-14	3.040	3.040	2.980	2.980	2.980	43,592,199
2023-02-13	3.020	3.060	3.000	3.040	3.040	15,604,660
2023-02-10	3.040	3.060	3.020	3.020	3.020	13,069,430
2023-02-09	3.060	3.060	3.000	3.060	3.060	35,288,578
2023-02-08	3.080	3.100	3.040	3.040	3.040	35,912,000
2023-02-07	3.100	3.120	3.060	3.080	3.080	47,860,699
2023-02-06	3.080	3.100	3.060	3.100	3.100	24,126,160
2023-02-03	3.080	3.080	3.040	3.060	3.060	47,085,809

← NewerPage 15 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.