Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.260	2.300	2.240	2.280	2.280	42,421,800
2025-01-22	2.300	2.340	2.240	2.260	2.260	37,197,300
2025-01-21	2.220	2.280	2.180	2.260	2.260	44,501,000
2025-01-20	2.200	2.220	2.180	2.220	2.220	13,694,200
2025-01-17	2.240	2.260	2.180	2.180	2.180	28,908,400
2025-01-16	2.320	2.340	2.200	2.240	2.240	45,500,000
2025-01-15	2.300	2.340	2.280	2.320	2.320	28,579,600
2025-01-14	2.380	2.400	2.300	2.300	2.300	27,805,500
2025-01-13	2.360	2.380	2.280	2.320	2.320	52,534,600
2025-01-10	2.440	2.460	2.380	2.400	2.400	42,406,500
2025-01-09	2.560	2.580	2.440	2.460	2.460	49,695,000
2025-01-08	2.600	2.620	2.560	2.580	2.580	10,905,800
2025-01-07	2.540	2.640	2.540	2.620	2.620	33,417,200
2025-01-06	2.560	2.580	2.520	2.560	2.560	35,514,200
2025-01-03	2.620	2.640	2.560	2.580	2.580	28,973,300
2025-01-02	2.720	2.740	2.580	2.620	2.620	68,855,500
2024-12-30	2.700	2.760	2.620	2.760	2.760	31,206,800
2024-12-27	2.660	2.720	2.640	2.680	2.680	21,203,200
2024-12-26	2.700	2.700	2.660	2.680	2.680	14,226,500
2024-12-25	2.700	2.720	2.680	2.700	2.700	8,789,200
2024-12-24	2.720	2.720	2.660	2.700	2.700	11,126,800
2024-12-23	2.640	2.700	2.640	2.700	2.700	27,893,628
2024-12-20	2.680	2.700	2.620	2.620	2.620	34,447,500
2024-12-19	2.680	2.760	2.680	2.680	2.680	21,835,700
2024-12-18	2.700	2.740	2.680	2.740	2.740	34,106,200
2024-12-17	2.800	2.800	2.680	2.700	2.700	60,509,500
2024-12-16	2.820	2.820	2.760	2.780	2.780	24,245,800
2024-12-13	2.800	2.820	2.780	2.820	2.820	10,802,100
2024-12-12	2.800	2.820	2.780	2.800	2.800	8,682,400
2024-12-11	2.820	2.860	2.760	2.800	2.800	33,421,400
2024-12-09	2.840	2.860	2.800	2.820	2.820	21,884,600
2024-12-06	2.840	2.860	2.820	2.840	2.840	12,261,500
2024-12-04	2.860	2.880	2.820	2.840	2.840	35,903,600
2024-12-03	2.800	2.860	2.760	2.860	2.860	69,569,900
2024-12-02	2.700	2.780	2.640	2.760	2.760	174,187,800
2024-11-29	2.800	2.860	2.780	2.820	2.820	54,187,200
2024-11-28	2.780	2.840	2.760	2.820	2.820	34,298,200
2024-11-27	2.800	2.820	2.680	2.780	2.780	104,990,600
2024-11-26	2.880	2.900	2.800	2.800	2.800	82,609,600
2024-11-25	2.860	2.900	2.840	2.880	2.880	36,599,500
2024-11-22	2.900	2.940	2.860	2.880	2.880	99,130,100
2024-11-21	2.900	2.920	2.880	2.880	2.880	22,195,800
2024-11-20	2.900	2.920	2.880	2.880	2.880	36,139,400
2024-11-19	2.880	2.920	2.880	2.900	2.900	41,043,900
2024-11-18	2.840	2.920	2.820	2.880	2.880	49,035,400
2024-11-15	2.860	2.880	2.820	2.840	2.840	17,306,000
2024-11-14	2.900	2.920	2.820	2.840	2.840	58,033,200
2024-11-13	2.820	2.940	2.800	2.920	2.920	60,541,000
2024-11-12	2.860	2.860	2.780	2.800	2.800	54,039,200
2024-11-11	2.900	2.900	2.820	2.840	2.840	43,029,200
2024-11-08	2.880	2.920	2.840	2.880	2.880	43,874,400
2024-11-07	2.840	2.880	2.840	2.860	2.860	22,016,700
2024-11-06	2.900	2.940	2.840	2.840	2.840	60,206,000
2024-11-05	2.880	2.920	2.880	2.920	2.920	19,745,700
2024-11-04	2.940	2.960	2.860	2.880	2.880	46,210,000
2024-11-01	2.940	2.960	2.900	2.940	2.940	54,762,000
2024-10-31	2.900	2.960	2.900	2.940	2.940	57,816,100
2024-10-30	2.920	2.960	2.900	2.900	2.900	42,224,000
2024-10-29	2.920	2.940	2.880	2.900	2.900	98,427,000
2024-10-28	2.840	2.900	2.820	2.900	2.900	82,429,400

← NewerPage 8 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.