Asia Aviation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.100 | 3.140 | 3.080 | 3.080 | 3.080 | 102,596,602 |
| 2023-02-01 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 75,181,125 |
| 2023-01-31 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 36,275,367 |
| 2023-01-30 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 34,796,781 |
| 2023-01-27 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 35,978,008 |
| 2023-01-26 | 3.100 | 3.120 | 3.040 | 3.120 | 3.120 | 109,413,602 |
| 2023-01-25 | 3.040 | 3.080 | 3.020 | 3.080 | 3.080 | 50,941,020 |
| 2023-01-24 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 47,532,070 |
| 2023-01-23 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 29,904,080 |
| 2023-01-20 | 3.000 | 3.020 | 2.960 | 2.960 | 2.960 | 53,502,578 |
| 2023-01-19 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 32,647,160 |
| 2023-01-18 | 3.020 | 3.040 | 2.960 | 2.980 | 2.980 | 98,802,273 |
| 2023-01-17 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 13,187,870 |
| 2023-01-16 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 25,238,420 |
| 2023-01-13 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 40,179,180 |
| 2023-01-12 | 3.000 | 3.040 | 3.000 | 3.020 | 3.020 | 40,638,953 |
| 2023-01-11 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 57,994,434 |
| 2023-01-10 | 3.100 | 3.120 | 3.040 | 3.040 | 3.040 | 65,265,121 |
| 2023-01-09 | 3.120 | 3.140 | 3.080 | 3.080 | 3.080 | 47,331,340 |
| 2023-01-06 | 3.120 | 3.140 | 3.080 | 3.080 | 3.080 | 75,781,422 |
| 2023-01-05 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 38,983,820 |
| 2023-01-04 | 3.080 | 3.080 | 3.020 | 3.040 | 3.040 | 29,381,340 |
| 2023-01-03 | 3.080 | 3.100 | 3.040 | 3.080 | 3.080 | 40,638,879 |
| 2022-12-30 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 36,260,840 |
| 2022-12-29 | 3.060 | 3.060 | 3.020 | 3.060 | 3.060 | 35,560,898 |
| 2022-12-28 | 3.060 | 3.100 | 3.040 | 3.060 | 3.060 | 112,778,305 |
| 2022-12-27 | 3.000 | 3.080 | 2.980 | 3.020 | 3.020 | 145,645,906 |
| 2022-12-26 | 2.900 | 2.920 | 2.880 | 2.880 | 2.880 | 26,707,680 |
| 2022-12-23 | 2.980 | 2.980 | 2.860 | 2.900 | 2.900 | 60,913,039 |
| 2022-12-22 | 2.980 | 3.020 | 2.960 | 3.000 | 3.000 | 19,437,779 |
| 2022-12-21 | 2.940 | 2.980 | 2.900 | 2.960 | 2.960 | 225,232,984 |
| 2022-12-20 | 2.920 | 2.960 | 2.880 | 2.920 | 2.920 | 16,315,970 |
| 2022-12-19 | 2.940 | 2.960 | 2.900 | 2.940 | 2.940 | 17,330,250 |
| 2022-12-16 | 2.900 | 2.940 | 2.900 | 2.920 | 2.920 | 229,978,203 |
| 2022-12-15 | 3.020 | 3.020 | 2.880 | 2.920 | 2.920 | 89,302,844 |
| 2022-12-14 | 3.060 | 3.060 | 3.000 | 3.020 | 3.020 | 22,546,980 |
| 2022-12-13 | 3.040 | 3.060 | 3.020 | 3.020 | 3.020 | 15,355,150 |
| 2022-12-09 | 3.080 | 3.100 | 3.040 | 3.040 | 3.040 | 32,118,270 |
| 2022-12-08 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 10,327,860 |
| 2022-12-07 | 3.140 | 3.160 | 3.100 | 3.100 | 3.100 | 16,083,790 |
| 2022-12-06 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 52,433,000 |
| 2022-12-02 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 33,176,480 |
| 2022-12-01 | 3.100 | 3.120 | 3.040 | 3.080 | 3.080 | 34,212,660 |
| 2022-11-30 | 3.040 | 3.100 | 3.020 | 3.080 | 3.080 | 54,973,078 |
| 2022-11-29 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 27,961,869 |
| 2022-11-28 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 14,022,750 |
| 2022-11-25 | 3.080 | 3.080 | 3.000 | 3.040 | 3.040 | 23,336,770 |
| 2022-11-24 | 3.040 | 3.080 | 3.020 | 3.080 | 3.080 | 24,158,211 |
| 2022-11-23 | 3.080 | 3.100 | 3.020 | 3.040 | 3.040 | 23,410,609 |
| 2022-11-22 | 3.040 | 3.080 | 3.000 | 3.080 | 3.080 | 30,966,189 |
| 2022-11-21 | 3.000 | 3.060 | 3.000 | 3.020 | 3.020 | 21,654,211 |
| 2022-11-18 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 25,683,100 |
| 2022-11-17 | 3.040 | 3.080 | 3.020 | 3.040 | 3.040 | 35,177,898 |
| 2022-11-16 | 3.060 | 3.060 | 2.980 | 3.000 | 3.000 | 41,477,199 |
| 2022-11-15 | 3.100 | 3.120 | 3.000 | 3.060 | 3.060 | 75,008,727 |
| 2022-11-14 | 3.160 | 3.180 | 3.120 | 3.120 | 3.120 | 22,060,631 |
| 2022-11-11 | 3.200 | 3.220 | 3.100 | 3.160 | 3.160 | 61,378,008 |
| 2022-11-10 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 16,616,600 |
| 2022-11-09 | 3.160 | 3.220 | 3.100 | 3.100 | 3.100 | 32,590,301 |
| 2022-11-08 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 11,516,440 |
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.