Asia Aviation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.220 | 1.310 | 1.210 | 1.300 | 1.300 | 120,938,500 |
| 2025-07-22 | 1.250 | 1.260 | 1.200 | 1.200 | 1.200 | 98,544,500 |
| 2025-07-21 | 1.290 | 1.300 | 1.240 | 1.250 | 1.250 | 87,490,600 |
| 2025-07-18 | 1.320 | 1.320 | 1.260 | 1.290 | 1.290 | 109,196,500 |
| 2025-07-17 | 1.300 | 1.350 | 1.300 | 1.320 | 1.320 | 100,664,700 |
| 2025-07-16 | 1.290 | 1.330 | 1.270 | 1.290 | 1.290 | 135,289,500 |
| 2025-07-15 | 1.260 | 1.290 | 1.240 | 1.280 | 1.280 | 68,016,400 |
| 2025-07-14 | 1.210 | 1.260 | 1.210 | 1.250 | 1.250 | 99,512,100 |
| 2025-07-11 | 1.180 | 1.210 | 1.180 | 1.200 | 1.200 | 33,689,300 |
| 2025-07-09 | 1.210 | 1.220 | 1.160 | 1.170 | 1.170 | 65,051,100 |
| 2025-07-08 | 1.180 | 1.240 | 1.180 | 1.210 | 1.210 | 81,795,400 |
| 2025-07-07 | 1.170 | 1.220 | 1.140 | 1.220 | 1.220 | 153,217,200 |
| 2025-07-04 | 1.140 | 1.190 | 1.130 | 1.160 | 1.160 | 57,583,600 |
| 2025-07-03 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 73,096,100 |
| 2025-07-02 | 1.120 | 1.160 | 1.120 | 1.140 | 1.140 | 42,871,300 |
| 2025-07-01 | 1.090 | 1.140 | 1.080 | 1.130 | 1.130 | 44,890,200 |
| 2025-06-30 | 1.080 | 1.110 | 1.070 | 1.100 | 1.100 | 30,625,200 |
| 2025-06-27 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 42,015,800 |
| 2025-06-26 | 1.100 | 1.140 | 1.090 | 1.100 | 1.100 | 62,105,700 |
| 2025-06-25 | 1.070 | 1.110 | 1.050 | 1.100 | 1.100 | 59,775,500 |
| 2025-06-24 | 1.000 | 1.090 | 1.000 | 1.080 | 1.080 | 110,297,200 |
| 2025-06-23 | 0.980 | 0.990 | 0.950 | 0.960 | 0.960 | 48,128,900 |
| 2025-06-20 | 1.010 | 1.030 | 0.980 | 1.000 | 1.000 | 43,473,100 |
| 2025-06-19 | 1.010 | 1.030 | 0.990 | 1.000 | 1.000 | 60,891,600 |
| 2025-06-18 | 1.040 | 1.070 | 1.020 | 1.030 | 1.030 | 60,452,900 |
| 2025-06-17 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 28,129,400 |
| 2025-06-16 | 1.090 | 1.100 | 1.030 | 1.040 | 1.040 | 93,397,500 |
| 2025-06-13 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 64,050,200 |
| 2025-06-12 | 1.170 | 1.180 | 1.130 | 1.140 | 1.140 | 42,831,900 |
| 2025-06-11 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 29,931,700 |
| 2025-06-10 | 1.140 | 1.160 | 1.130 | 1.150 | 1.150 | 41,725,200 |
| 2025-06-09 | 1.180 | 1.190 | 1.140 | 1.140 | 1.140 | 33,075,700 |
| 2025-06-06 | 1.200 | 1.210 | 1.160 | 1.160 | 1.160 | 49,808,700 |
| 2025-06-05 | 1.160 | 1.220 | 1.160 | 1.210 | 1.210 | 67,589,300 |
| 2025-06-04 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 31,652,400 |
| 2025-05-30 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 44,977,300 |
| 2025-05-29 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 25,811,900 |
| 2025-05-28 | 1.190 | 1.260 | 1.190 | 1.240 | 1.240 | 83,984,800 |
| 2025-05-27 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 14,379,300 |
| 2025-05-26 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 28,153,100 |
| 2025-05-23 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 38,293,200 |
| 2025-05-22 | 1.140 | 1.150 | 1.100 | 1.140 | 1.140 | 132,389,100 |
| 2025-05-21 | 1.170 | 1.200 | 1.150 | 1.150 | 1.150 | 89,264,500 |
| 2025-05-20 | 1.230 | 1.240 | 1.160 | 1.170 | 1.170 | 135,248,900 |
| 2025-05-19 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 48,459,700 |
| 2025-05-16 | 1.250 | 1.280 | 1.230 | 1.240 | 1.240 | 56,063,000 |
| 2025-05-15 | 1.310 | 1.310 | 1.230 | 1.240 | 1.240 | 89,305,800 |
| 2025-05-14 | 1.360 | 1.370 | 1.270 | 1.280 | 1.280 | 148,427,700 |
| 2025-05-13 | 1.340 | 1.380 | 1.340 | 1.370 | 1.370 | 47,736,500 |
| 2025-05-09 | 1.290 | 1.330 | 1.270 | 1.330 | 1.330 | 57,506,300 |
| 2025-05-08 | 1.360 | 1.370 | 1.270 | 1.280 | 1.280 | 131,399,900 |
| 2025-05-07 | 1.330 | 1.380 | 1.320 | 1.370 | 1.370 | 77,572,800 |
| 2025-05-06 | 1.380 | 1.380 | 1.300 | 1.320 | 1.320 | 88,779,700 |
| 2025-05-02 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 31,906,100 |
| 2025-04-30 | 1.370 | 1.370 | 1.310 | 1.350 | 1.350 | 116,924,300 |
| 2025-04-29 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 47,434,800 |
| 2025-04-28 | 1.410 | 1.450 | 1.380 | 1.400 | 1.400 | 48,977,700 |
| 2025-04-25 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 28,839,300 |
| 2025-04-24 | 1.430 | 1.450 | 1.400 | 1.420 | 1.420 | 53,947,600 |
| 2025-04-23 | 1.390 | 1.440 | 1.360 | 1.410 | 1.410 | 57,838,900 |
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.