Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.060	1.070	1.060	1.070	1.070	31,228,799
2026-07-20	1.070	1.070	1.060	1.060	1.060	14,410,046
2026-07-17	1.070	1.080	1.060	1.070	1.070	21,768,336
2026-07-16	1.070	1.080	1.070	1.070	1.070	19,239,205
2026-07-15	1.070	1.080	1.060	1.070	1.070	30,802,656
2026-07-14	1.070	1.080	1.060	1.070	1.070	98,619,336
2026-07-13	1.080	1.090	1.070	1.080	1.080	35,918,812
2026-07-10	1.080	1.090	1.070	1.090	1.090	45,624,988
2026-07-09	1.070	1.080	1.070	1.080	1.080	18,378,711
2026-07-08	1.080	1.090	1.060	1.070	1.070	133,282,562
2026-07-07	1.110	1.110	1.080	1.090	1.090	49,828,113
2026-07-06	1.100	1.110	1.090	1.110	1.110	47,319,191
2026-07-03	1.080	1.100	1.080	1.100	1.100	33,739,410
2026-07-02	1.100	1.100	1.080	1.080	1.080	92,589,188
2026-07-01	1.100	1.110	1.090	1.090	1.090	28,036,238
2026-06-30	1.100	1.110	1.090	1.100	1.100	44,638,137
2026-06-29	1.100	1.110	1.090	1.090	1.090	24,517,256
2026-06-26	1.100	1.110	1.090	1.090	1.090	57,266,367
2026-06-25	1.100	1.130	1.100	1.100	1.100	127,930,266
2026-06-24	1.090	1.100	1.070	1.090	1.090	86,121,219
2026-06-23	1.110	1.110	1.080	1.090	1.090	61,956,477
2026-06-22	1.120	1.130	1.100	1.110	1.110	47,671,926
2026-06-19	1.130	1.150	1.120	1.120	1.120	128,136,094
2026-06-18	1.130	1.140	1.110	1.130	1.130	59,921,500
2026-06-17	1.120	1.140	1.120	1.130	1.130	138,001,500
2026-06-16	1.130	1.140	1.100	1.110	1.110	102,693,000
2026-06-15	1.110	1.130	1.090	1.130	1.130	196,735,016
2026-06-12	1.060	1.080	1.060	1.080	1.080	37,329,820
2026-06-11	1.050	1.060	1.050	1.050	1.050	15,814,360
2026-06-10	1.050	1.070	1.050	1.050	1.050	58,510,008
2026-06-09	1.060	1.070	1.050	1.050	1.050	51,958,270
2026-06-08	1.070	1.080	1.060	1.060	1.060	39,095,375
2026-06-05	1.090	1.100	1.070	1.080	1.080	68,716,047
2026-06-04	1.070	1.090	1.060	1.080	1.080	53,729,559
2026-06-02	1.080	1.090	1.070	1.080	1.080	62,336,152
2026-05-29	1.100	1.120	1.090	1.090	1.090	107,674,000
2026-05-28	1.080	1.100	1.070	1.090	1.090	55,501,578
2026-05-27	1.080	1.090	1.060	1.080	1.080	67,777,438
2026-05-26	1.090	1.090	1.070	1.080	1.080	39,546,129
2026-05-25	1.080	1.100	1.070	1.090	1.090	132,313,109
2026-05-22	1.070	1.080	1.060	1.060	1.060	36,276,359
2026-05-21	1.070	1.090	1.060	1.070	1.070	82,228,414
2026-05-20	1.060	1.070	1.050	1.060	1.060	16,456,189
2026-05-19	1.060	1.070	1.050	1.070	1.070	16,989,039
2026-05-18	1.050	1.060	1.040	1.050	1.050	32,933,980
2026-05-15	1.070	1.070	1.050	1.050	1.050	36,180,738
2026-05-14	1.060	1.070	1.050	1.070	1.070	35,813,578
2026-05-13	1.050	1.060	1.040	1.050	1.050	61,714,000
2026-05-12	1.050	1.060	1.050	1.050	1.050	18,153,900
2026-05-11	1.070	1.070	1.060	1.060	1.060	11,827,730
2026-05-08	1.070	1.080	1.060	1.070	1.070	22,250,680
2026-05-07	1.090	1.100	1.070	1.080	1.080	60,974,609
2026-05-06	1.060	1.080	1.060	1.080	1.080	74,532,797
2026-05-05	1.070	1.070	1.050	1.050	1.050	39,003,930
2026-04-30	1.070	1.070	1.050	1.060	1.060	69,075,930
2026-04-29	1.080	1.080	1.060	1.070	1.070	52,453,059
2026-04-28	1.080	1.090	1.070	1.070	1.070	18,958,211
2026-04-27	1.100	1.100	1.060	1.080	1.080	122,834,602
2026-04-24	1.090	1.110	1.080	1.100	1.100	32,922,859
2026-04-23	1.110	1.110	1.090	1.090	1.090	66,663,172

← NewerPage 2 of 5 · 242 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.