Asia Aviation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.210 | 1.270 | 1.180 | 1.250 | 1.250 | 208,115,703 |
| 2026-01-20 | 1.220 | 1.250 | 1.200 | 1.210 | 1.210 | 109,046,000 |
| 2026-01-19 | 1.260 | 1.260 | 1.180 | 1.240 | 1.240 | 328,726,906 |
| 2026-01-16 | 1.230 | 1.230 | 1.190 | 1.220 | 1.220 | 102,046,398 |
| 2026-01-15 | 1.140 | 1.230 | 1.140 | 1.230 | 1.230 | 193,770,594 |
| 2026-01-14 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 23,200,039 |
| 2026-01-13 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 32,396,590 |
| 2026-01-12 | 1.190 | 1.190 | 1.110 | 1.130 | 1.130 | 73,899,047 |
| 2026-01-09 | 1.170 | 1.200 | 1.160 | 1.180 | 1.180 | 48,783,609 |
| 2026-01-08 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 48,985,199 |
| 2026-01-07 | 1.160 | 1.200 | 1.140 | 1.170 | 1.170 | 104,197,000 |
| 2026-01-06 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 36,847,898 |
| 2026-01-05 | 1.120 | 1.170 | 1.110 | 1.160 | 1.160 | 73,481,297 |
| 2025-12-30 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 53,979,621 |
| 2025-12-29 | 1.140 | 1.140 | 1.090 | 1.120 | 1.120 | 77,721,133 |
| 2025-12-26 | 1.170 | 1.180 | 1.130 | 1.130 | 1.130 | 57,558,020 |
| 2025-12-25 | 1.170 | 1.190 | 1.150 | 1.160 | 1.160 | 53,130,641 |
| 2025-12-24 | 1.160 | 1.190 | 1.160 | 1.170 | 1.170 | 44,315,930 |
| 2025-12-23 | 1.230 | 1.240 | 1.160 | 1.170 | 1.170 | 144,472,188 |
| 2025-12-22 | 1.250 | 1.270 | 1.190 | 1.220 | 1.220 | 107,743,102 |
| 2025-12-19 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 18,844,471 |
| 2025-12-18 | 1.260 | 1.270 | 1.220 | 1.230 | 1.230 | 73,273,766 |
| 2025-12-17 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 44,837,848 |
| 2025-12-16 | 1.240 | 1.270 | 1.230 | 1.260 | 1.260 | 62,478,859 |
| 2025-12-15 | 1.160 | 1.260 | 1.160 | 1.230 | 1.230 | 168,009,797 |
| 2025-12-12 | 1.120 | 1.180 | 1.120 | 1.160 | 1.160 | 55,910,711 |
| 2025-12-11 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 19,058,561 |
| 2025-12-09 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 45,244,727 |
| 2025-12-08 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 57,725,641 |
| 2025-12-04 | 1.160 | 1.190 | 1.160 | 1.170 | 1.170 | 66,249,992 |
| 2025-12-03 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 88,804,477 |
| 2025-12-02 | 1.120 | 1.200 | 1.110 | 1.180 | 1.180 | 133,405,203 |
| 2025-12-01 | 1.060 | 1.140 | 1.050 | 1.120 | 1.120 | 149,739,203 |
| 2025-11-28 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 35,355,832 |
| 2025-11-27 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 12,033,580 |
| 2025-11-26 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 36,177,832 |
| 2025-11-25 | 1.060 | 1.100 | 1.050 | 1.080 | 1.080 | 110,501,297 |
| 2025-11-24 | 1.090 | 1.110 | 1.050 | 1.060 | 1.060 | 205,113,203 |
| 2025-11-21 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 40,423,727 |
| 2025-11-20 | 1.060 | 1.090 | 1.060 | 1.070 | 1.070 | 35,167,559 |
| 2025-11-19 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 39,466,047 |
| 2025-11-18 | 1.070 | 1.080 | 1.030 | 1.050 | 1.050 | 48,451,230 |
| 2025-11-17 | 1.060 | 1.100 | 1.050 | 1.070 | 1.070 | 47,576,070 |
| 2025-11-14 | 1.120 | 1.130 | 1.040 | 1.060 | 1.060 | 146,832,500 |
| 2025-11-13 | 1.200 | 1.210 | 1.120 | 1.130 | 1.130 | 102,505,000 |
| 2025-11-12 | 1.240 | 1.250 | 1.200 | 1.200 | 1.200 | 43,560,441 |
| 2025-11-11 | 1.200 | 1.250 | 1.190 | 1.250 | 1.250 | 83,213,648 |
| 2025-11-10 | 1.190 | 1.210 | 1.190 | 1.190 | 1.190 | 13,830,160 |
| 2025-11-07 | 1.190 | 1.210 | 1.180 | 1.190 | 1.190 | 14,118,940 |
| 2025-11-06 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 17,013,859 |
| 2025-11-05 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 26,551,570 |
| 2025-11-04 | 1.200 | 1.220 | 1.180 | 1.190 | 1.190 | 62,080,641 |
| 2025-11-03 | 1.220 | 1.230 | 1.190 | 1.200 | 1.200 | 22,081,570 |
| 2025-10-31 | 1.210 | 1.230 | 1.190 | 1.220 | 1.220 | 34,009,859 |
| 2025-10-30 | 1.160 | 1.220 | 1.160 | 1.200 | 1.200 | 51,982,473 |
| 2025-10-29 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 28,554,520 |
| 2025-10-28 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 52,055,379 |
| 2025-10-27 | 1.220 | 1.230 | 1.180 | 1.190 | 1.190 | 54,227,262 |
| 2025-10-24 | 1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 71,719,641 |
| 2025-10-22 | 1.270 | 1.270 | 1.220 | 1.230 | 1.230 | 110,374,703 |
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.