Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.390	1.440	1.360	1.410	1.410	57,838,900
2025-04-22	1.310	1.380	1.300	1.370	1.370	48,766,800
2025-04-21	1.380	1.380	1.310	1.310	1.310	45,651,900
2025-04-18	1.400	1.400	1.360	1.380	1.380	41,742,700
2025-04-17	1.380	1.400	1.360	1.390	1.390	31,450,800
2025-04-16	1.320	1.390	1.310	1.390	1.390	58,603,400
2025-04-11	1.320	1.350	1.300	1.320	1.320	38,907,400
2025-04-10	1.400	1.420	1.320	1.320	1.320	114,540,100
2025-04-09	1.330	1.350	1.240	1.300	1.300	102,296,000
2025-04-08	1.360	1.390	1.290	1.350	1.350	105,560,100
2025-04-04	1.520	1.530	1.410	1.440	1.440	161,749,900
2025-04-03	1.550	1.570	1.520	1.540	1.540	63,457,000
2025-04-02	1.640	1.670	1.550	1.580	1.580	165,425,800
2025-04-01	1.690	1.710	1.640	1.650	1.650	47,114,100
2025-03-31	1.730	1.760	1.670	1.690	1.690	55,175,500
2025-03-28	1.780	1.800	1.760	1.780	1.780	16,965,200
2025-03-27	1.780	1.820	1.770	1.780	1.780	69,382,100
2025-03-26	1.760	1.800	1.760	1.780	1.780	46,258,500
2025-03-25	1.830	1.840	1.760	1.780	1.780	105,998,400
2025-03-24	1.870	1.870	1.820	1.830	1.830	51,693,200
2025-03-21	1.940	1.960	1.840	1.860	1.860	102,075,400
2025-03-20	1.990	2.000	1.940	1.940	1.940	32,187,100
2025-03-19	1.950	2.000	1.930	1.980	1.980	38,124,000
2025-03-18	1.970	1.980	1.920	1.940	1.940	33,308,300
2025-03-17	2.000	2.000	1.950	1.960	1.960	25,624,300
2025-03-14	1.950	2.020	1.940	2.000	2.000	31,928,200
2025-03-13	1.950	1.970	1.940	1.940	1.940	22,708,300
2025-03-12	2.020	2.020	1.950	1.950	1.950	42,926,200
2025-03-11	1.950	2.060	1.940	2.020	2.020	27,359,800
2025-03-10	2.020	2.040	1.980	1.980	1.980	29,569,200
2025-03-07	1.990	2.020	1.980	2.020	2.020	18,738,800
2025-03-06	2.060	2.060	1.980	1.990	1.990	39,920,100
2025-03-05	1.930	2.040	1.930	2.040	2.040	51,501,200
2025-03-04	2.000	2.040	1.920	1.920	1.920	69,481,600
2025-03-03	2.040	2.060	1.990	2.000	2.000	27,405,900
2025-02-28	2.020	2.060	2.000	2.040	2.040	36,057,400
2025-02-27	2.080	2.100	2.020	2.040	2.040	26,823,000
2025-02-26	2.040	2.120	2.020	2.080	2.080	48,904,500
2025-02-25	2.080	2.080	2.000	2.020	2.020	81,188,600
2025-02-24	2.160	2.160	2.080	2.100	2.100	28,402,600
2025-02-21	2.160	2.200	2.140	2.140	2.140	21,281,700
2025-02-20	2.180	2.240	2.160	2.160	2.160	41,038,300
2025-02-19	2.240	2.260	2.160	2.180	2.180	38,321,000
2025-02-18	2.120	2.280	2.120	2.240	2.240	65,461,800
2025-02-17	2.120	2.120	2.040	2.100	2.100	38,429,700
2025-02-14	2.080	2.140	2.080	2.120	2.120	26,270,500
2025-02-13	2.140	2.160	2.080	2.100	2.100	22,502,600
2025-02-11	2.020	2.140	2.000	2.100	2.100	37,031,200
2025-02-10	2.020	2.060	2.000	2.020	2.020	19,963,600
2025-02-07	2.020	2.080	1.980	2.060	2.060	54,176,600
2025-02-06	2.040	2.080	2.000	2.000	2.000	24,765,400
2025-02-05	2.080	2.100	2.020	2.040	2.040	41,188,800
2025-02-04	2.140	2.160	2.060	2.060	2.060	47,786,000
2025-02-03	2.060	2.120	2.020	2.100	2.100	66,667,700
2025-01-31	2.240	2.260	2.120	2.120	2.120	58,885,800
2025-01-30	2.300	2.320	2.240	2.260	2.260	26,574,400
2025-01-29	2.280	2.320	2.260	2.280	2.280	16,513,100
2025-01-28	2.240	2.280	2.220	2.260	2.260	19,040,400
2025-01-27	2.260	2.320	2.240	2.240	2.240	20,692,600
2025-01-24	2.300	2.320	2.240	2.260	2.260	27,979,100

← NewerPage 7 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.