Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.110	1.120	1.110	1.110	1.110	21,543,260
2026-04-21	1.110	1.130	1.110	1.110	1.110	51,289,840
2026-04-20	1.110	1.130	1.100	1.110	1.110	38,974,168
2026-04-17	1.110	1.120	1.090	1.110	1.110	57,579,020
2026-04-16	1.130	1.130	1.110	1.110	1.110	99,858,727
2026-04-10	1.090	1.120	1.090	1.110	1.110	68,188,633
2026-04-09	1.110	1.120	1.080	1.100	1.100	90,858,242
2026-04-08	1.110	1.140	1.100	1.130	1.130	233,487,812
2026-04-07	1.080	1.090	1.060	1.070	1.070	99,901,211
2026-04-03	1.130	1.140	1.090	1.100	1.100	97,006,203
2026-04-02	1.140	1.140	1.120	1.130	1.130	86,545,586
2026-04-01	1.160	1.180	1.150	1.160	1.160	241,859,297
2026-03-31	1.100	1.140	1.090	1.120	1.120	139,720,797
2026-03-30	1.090	1.110	1.090	1.090	1.090	37,657,129
2026-03-27	1.090	1.110	1.080	1.110	1.110	50,232,152
2026-03-26	1.090	1.100	1.080	1.080	1.080	44,379,578
2026-03-25	1.110	1.120	1.100	1.100	1.100	95,918,688
2026-03-24	1.080	1.110	1.080	1.080	1.080	98,085,078
2026-03-23	1.060	1.070	1.050	1.060	1.060	62,861,809
2026-03-20	1.070	1.100	1.070	1.090	1.090	75,264,016
2026-03-19	1.090	1.100	1.060	1.060	1.060	55,042,520
2026-03-18	1.120	1.120	1.090	1.100	1.100	63,397,992
2026-03-17	1.110	1.130	1.090	1.110	1.110	119,572,898
2026-03-16	1.120	1.120	1.080	1.090	1.090	93,126,961
2026-03-13	1.090	1.130	1.080	1.130	1.130	127,880,492
2026-03-12	1.090	1.120	1.070	1.100	1.100	135,322,797
2026-03-11	1.130	1.130	1.100	1.100	1.100	102,848,305
2026-03-10	1.100	1.110	1.070	1.110	1.110	154,277,406
2026-03-09	0.990	1.060	0.980	1.060	1.060	217,666,797
2026-03-06	1.080	1.090	1.050	1.080	1.080	115,496,203
2026-03-05	1.110	1.110	1.050	1.090	1.090	228,130,594
2026-03-04	1.060	1.070	1.000	1.050	1.050	357,349,188
2026-03-02	1.200	1.240	1.140	1.150	1.150	375,420,000
2026-02-27	1.340	1.350	1.290	1.300	1.300	113,766,703
2026-02-26	1.350	1.380	1.330	1.350	1.350	133,743,297
2026-02-25	1.410	1.430	1.350	1.350	1.350	272,237,500
2026-02-24	1.380	1.390	1.350	1.370	1.370	197,352,797
2026-02-23	1.290	1.380	1.260	1.380	1.380	450,765,000
2026-02-20	1.320	1.330	1.270	1.290	1.290	145,154,594
2026-02-19	1.340	1.360	1.330	1.330	1.330	127,464,602
2026-02-18	1.350	1.360	1.330	1.340	1.340	161,340,984
2026-02-17	1.290	1.340	1.280	1.330	1.330	224,961,906
2026-02-16	1.290	1.310	1.280	1.290	1.290	100,893,508
2026-02-13	1.280	1.300	1.270	1.280	1.280	99,963,430
2026-02-12	1.270	1.300	1.260	1.290	1.290	103,418,398
2026-02-11	1.290	1.300	1.260	1.270	1.270	196,644,891
2026-02-10	1.250	1.300	1.240	1.280	1.280	231,970,203
2026-02-09	1.220	1.260	1.220	1.260	1.260	287,964,406
2026-02-06	1.210	1.220	1.190	1.200	1.200	111,047,398
2026-02-05	1.160	1.220	1.160	1.210	1.210	314,893,188
2026-02-04	1.180	1.180	1.140	1.150	1.150	162,291,703
2026-02-03	1.160	1.200	1.150	1.190	1.190	186,806,703
2026-02-02	1.140	1.160	1.130	1.150	1.150	60,706,230
2026-01-30	1.130	1.150	1.120	1.150	1.150	36,874,680
2026-01-29	1.130	1.140	1.120	1.130	1.130	45,559,699
2026-01-28	1.140	1.150	1.130	1.130	1.130	61,262,793
2026-01-27	1.130	1.150	1.130	1.140	1.140	105,137,602
2026-01-26	1.150	1.160	1.090	1.120	1.120	259,814,500
2026-01-23	1.190	1.200	1.160	1.170	1.170	58,039,781
2026-01-22	1.240	1.240	1.190	1.190	1.190	168,142,000

← NewerPage 3 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.