Asia Aviation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.210 | 1.340 | 1.210 | 1.290 | 1.290 | 206,125,797 |
| 2025-10-20 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 21,094,689 |
| 2025-10-17 | 1.210 | 1.230 | 1.180 | 1.190 | 1.190 | 35,200,141 |
| 2025-10-16 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 12,325,810 |
| 2025-10-15 | 1.190 | 1.220 | 1.190 | 1.210 | 1.210 | 17,669,270 |
| 2025-10-14 | 1.240 | 1.250 | 1.170 | 1.180 | 1.180 | 86,121,664 |
| 2025-10-10 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 72,808,109 |
| 2025-10-09 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 60,136,840 |
| 2025-10-08 | 1.310 | 1.330 | 1.290 | 1.290 | 1.290 | 36,947,238 |
| 2025-10-07 | 1.280 | 1.340 | 1.280 | 1.310 | 1.310 | 48,650,770 |
| 2025-10-06 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 20,854,920 |
| 2025-10-03 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 49,900,738 |
| 2025-10-02 | 1.280 | 1.310 | 1.270 | 1.270 | 1.270 | 79,839,320 |
| 2025-10-01 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 33,600,898 |
| 2025-09-30 | 1.280 | 1.290 | 1.250 | 1.270 | 1.270 | 38,979,660 |
| 2025-09-29 | 1.280 | 1.290 | 1.260 | 1.280 | 1.280 | 19,178,779 |
| 2025-09-26 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 25,771,000 |
| 2025-09-25 | 1.270 | 1.290 | 1.270 | 1.280 | 1.280 | 18,680,109 |
| 2025-09-24 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 21,071,240 |
| 2025-09-23 | 1.290 | 1.310 | 1.250 | 1.250 | 1.250 | 48,593,859 |
| 2025-09-22 | 1.330 | 1.340 | 1.290 | 1.290 | 1.290 | 71,598,812 |
| 2025-09-19 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 29,354,250 |
| 2025-09-18 | 1.380 | 1.390 | 1.330 | 1.340 | 1.340 | 87,495,641 |
| 2025-09-17 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 46,477,898 |
| 2025-09-16 | 1.380 | 1.420 | 1.370 | 1.400 | 1.400 | 101,241,398 |
| 2025-09-15 | 1.350 | 1.410 | 1.350 | 1.380 | 1.380 | 160,752,797 |
| 2025-09-12 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 32,343,631 |
| 2025-09-11 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 46,693,230 |
| 2025-09-10 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 103,805,695 |
| 2025-09-09 | 1.360 | 1.360 | 1.320 | 1.350 | 1.350 | 81,268,336 |
| 2025-09-08 | 1.300 | 1.360 | 1.280 | 1.350 | 1.350 | 153,864,500 |
| 2025-09-05 | 1.270 | 1.310 | 1.260 | 1.280 | 1.280 | 108,698,203 |
| 2025-09-04 | 1.260 | 1.290 | 1.250 | 1.250 | 1.250 | 63,646,059 |
| 2025-09-03 | 1.240 | 1.270 | 1.240 | 1.250 | 1.250 | 43,254,180 |
| 2025-09-02 | 1.250 | 1.260 | 1.240 | 1.240 | 1.240 | 17,435,000 |
| 2025-09-01 | 1.230 | 1.250 | 1.210 | 1.250 | 1.250 | 48,986,800 |
| 2025-08-29 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 69,395,200 |
| 2025-08-28 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 36,730,000 |
| 2025-08-27 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 17,621,100 |
| 2025-08-26 | 1.280 | 1.300 | 1.260 | 1.280 | 1.280 | 77,669,800 |
| 2025-08-25 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 66,151,600 |
| 2025-08-22 | 1.260 | 1.300 | 1.260 | 1.280 | 1.280 | 51,939,800 |
| 2025-08-21 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 40,295,930 |
| 2025-08-20 | 1.260 | 1.290 | 1.250 | 1.290 | 1.290 | 71,459,300 |
| 2025-08-19 | 1.250 | 1.280 | 1.240 | 1.260 | 1.260 | 67,386,000 |
| 2025-08-18 | 1.250 | 1.260 | 1.230 | 1.240 | 1.240 | 69,004,600 |
| 2025-08-15 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 61,721,300 |
| 2025-08-14 | 1.270 | 1.290 | 1.240 | 1.240 | 1.240 | 135,331,400 |
| 2025-08-13 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 107,625,900 |
| 2025-08-08 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 119,487,600 |
| 2025-08-07 | 1.300 | 1.330 | 1.250 | 1.260 | 1.260 | 139,155,600 |
| 2025-08-06 | 1.280 | 1.320 | 1.270 | 1.300 | 1.300 | 149,879,100 |
| 2025-08-05 | 1.250 | 1.300 | 1.240 | 1.270 | 1.270 | 157,430,500 |
| 2025-08-04 | 1.360 | 1.370 | 1.220 | 1.250 | 1.250 | 365,840,600 |
| 2025-08-01 | 1.290 | 1.390 | 1.270 | 1.350 | 1.350 | 325,654,600 |
| 2025-07-31 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 77,633,600 |
| 2025-07-30 | 1.260 | 1.300 | 1.230 | 1.300 | 1.300 | 120,028,500 |
| 2025-07-29 | 1.250 | 1.260 | 1.200 | 1.260 | 1.260 | 95,378,800 |
| 2025-07-25 | 1.270 | 1.270 | 1.210 | 1.230 | 1.230 | 122,979,800 |
| 2025-07-24 | 1.300 | 1.330 | 1.270 | 1.280 | 1.280 | 125,096,400 |
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.