Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	2.740	2.760	2.680	2.740	2.740	18,248,480
2022-08-09	2.760	2.800	2.740	2.760	2.760	10,207,080
2022-08-08	2.800	2.820	2.740	2.760	2.760	7,048,930
2022-08-05	2.760	2.800	2.720	2.800	2.800	10,863,810
2022-08-04	2.720	2.780	2.700	2.780	2.780	33,674,840
2022-08-03	2.720	2.740	2.660	2.700	2.700	23,390,301
2022-08-02	2.700	2.740	2.680	2.720	2.720	28,332,320
2022-08-01	2.700	2.720	2.660	2.700	2.700	18,447,631
2022-07-27	2.640	2.680	2.640	2.680	2.680	5,680,810
2022-07-26	2.680	2.700	2.620	2.620	2.620	13,368,190
2022-07-25	2.680	2.700	2.640	2.680	2.680	16,915,750
2022-07-22	2.700	2.740	2.660	2.700	2.700	16,778,141
2022-07-21	2.640	2.740	2.620	2.720	2.720	27,579,080
2022-07-20	2.640	2.680	2.620	2.620	2.620	10,407,980
2022-07-19	2.640	2.640	2.560	2.600	2.600	16,361,410
2022-07-18	2.600	2.660	2.600	2.620	2.620	12,407,680
2022-07-15	2.660	2.680	2.560	2.600	2.600	25,091,289
2022-07-14	2.700	2.720	2.660	2.660	2.660	12,543,360
2022-07-12	2.740	2.760	2.660	2.680	2.680	25,342,221
2022-07-11	2.840	2.840	2.720	2.740	2.740	33,336,660
2022-07-08	2.860	2.880	2.800	2.840	2.840	10,905,070
2022-07-07	2.820	2.880	2.800	2.860	2.860	15,048,330
2022-07-06	2.760	2.820	2.740	2.780	2.780	19,345,971
2022-07-05	2.860	2.860	2.760	2.760	2.760	27,590,230
2022-07-04	2.880	2.900	2.820	2.820	2.820	7,381,288
2022-07-01	2.900	2.920	2.860	2.900	2.900	12,966,240
2022-06-30	2.960	2.960	2.840	2.880	2.880	29,345,311
2022-06-29	2.940	2.960	2.880	2.960	2.960	35,670,500
2022-06-28	2.820	2.980	2.800	2.960	2.960	90,537,648
2022-06-27	2.940	2.940	2.780	2.780	2.780	189,499,109
2022-06-24	2.940	2.960	2.900	2.920	2.920	62,914,039
2022-06-23	2.900	3.000	2.880	2.920	2.920	121,348,492
2022-06-22	2.840	2.860	2.800	2.840	2.840	30,219,211
2022-06-21	2.840	2.880	2.800	2.840	2.840	24,725,961
2022-06-20	2.720	2.860	2.720	2.840	2.840	38,438,219
2022-06-17	2.700	2.760	2.700	2.700	2.700	18,269,840
2022-06-16	2.800	2.820	2.740	2.740	2.740	15,565,240
2022-06-15	2.760	2.780	2.740	2.760	2.760	5,236,334
2022-06-14	2.760	2.780	2.720	2.760	2.760	22,465,400
2022-06-13	2.780	2.800	2.760	2.780	2.780	13,681,100
2022-06-10	2.820	2.860	2.780	2.840	2.840	10,527,950
2022-06-09	2.860	2.860	2.820	2.820	2.820	7,015,046
2022-06-08	2.800	2.860	2.800	2.820	2.820	12,529,480
2022-06-07	2.820	2.820	2.760	2.800	2.800	19,946,250
2022-06-06	2.780	2.860	2.780	2.820	2.820	10,419,700
2022-06-02	2.820	2.840	2.780	2.800	2.800	13,535,820
2022-06-01	2.840	2.860	2.800	2.820	2.820	11,200,020
2022-05-31	2.840	2.860	2.820	2.820	2.820	13,346,260
2022-05-30	2.860	2.880	2.840	2.840	2.840	15,355,830
2022-05-27	2.740	2.840	2.740	2.820	2.820	41,680,660
2022-05-26	2.700	2.740	2.680	2.700	2.700	23,642,859
2022-05-25	2.780	2.800	2.700	2.700	2.700	46,942,359
2022-05-24	2.880	2.880	2.780	2.780	2.780	22,797,381
2022-05-23	2.900	2.900	2.860	2.860	2.860	8,000,829
2022-05-20	2.900	2.900	2.840	2.860	2.860	14,766,500
2022-05-19	2.820	2.900	2.800	2.900	2.900	22,750,801
2022-05-18	2.940	2.940	2.820	2.880	2.880	34,634,898
2022-05-17	2.740	2.920	2.740	2.900	2.900	30,195,000
2022-05-13	2.740	2.840	2.700	2.740	2.740	30,189,400
2022-05-12	2.880	2.900	2.720	2.740	2.740	49,258,801

← NewerPage 18 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.