Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.720	2.720	2.720	2.720	2.720	0
2024-10-24	2.680	2.840	2.660	2.720	2.720	281,322,600
2024-10-22	2.680	2.720	2.660	2.680	2.680	36,284,500
2024-10-21	2.680	2.720	2.660	2.700	2.700	23,375,200
2024-10-18	2.720	2.740	2.660	2.660	2.660	45,543,700
2024-10-17	2.720	2.780	2.720	2.740	2.740	62,811,300
2024-10-16	2.700	2.700	2.700	2.700	2.700	0
2024-10-15	2.740	2.740	2.660	2.700	2.700	39,677,400
2024-10-11	2.720	2.760	2.700	2.700	2.700	86,895,300
2024-10-10	2.660	2.700	2.640	2.700	2.700	96,226,100
2024-10-09	2.680	2.700	2.640	2.640	2.640	99,704,700
2024-10-08	2.520	2.640	2.520	2.600	2.600	72,106,200
2024-10-07	2.500	2.560	2.480	2.540	2.540	48,844,000
2024-10-04	2.500	2.520	2.460	2.480	2.480	139,768,700
2024-10-03	2.620	2.620	2.560	2.560	2.560	65,044,200
2024-10-02	2.720	2.740	2.580	2.600	2.600	290,695,200
2024-10-01	2.780	2.820	2.760	2.780	2.780	36,379,900
2024-09-30	2.800	2.820	2.720	2.760	2.760	103,231,200
2024-09-27	2.640	2.640	2.640	2.640	2.640	0
2024-09-26	2.700	2.700	2.620	2.640	2.640	58,622,000
2024-09-25	2.660	2.720	2.660	2.660	2.660	81,601,400
2024-09-24	2.680	2.700	2.620	2.640	2.640	31,543,600
2024-09-23	2.620	2.680	2.620	2.660	2.660	42,541,300
2024-09-20	2.680	2.680	2.680	2.680	2.680	0
2024-09-19	2.620	2.680	2.540	2.680	2.680	146,050,600
2024-09-18	2.620	2.620	2.620	2.620	2.620	0
2024-09-17	2.660	2.680	2.620	2.620	2.620	30,856,200
2024-09-16	2.600	2.680	2.560	2.660	2.660	88,095,900
2024-09-13	2.580	2.620	2.540	2.560	2.560	51,307,700
2024-09-12	2.600	2.620	2.540	2.560	2.560	51,131,600
2024-09-11	2.660	2.680	2.560	2.600	2.600	60,577,900
2024-09-10	2.600	2.660	2.520	2.600	2.600	96,911,000
2024-09-09	2.440	2.440	2.440	2.440	2.440	0
2024-09-06	2.500	2.500	2.420	2.440	2.440	62,171,700
2024-09-05	2.460	2.480	2.420	2.480	2.480	67,581,300
2024-09-04	2.380	2.460	2.380	2.420	2.420	22,348,997
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	2.400	2.400	2.400	2.400	2.400	0
2024-08-30	2.360	2.400	2.340	2.400	2.400	23,918,600
2024-08-29	2.360	2.380	2.320	2.320	2.320	11,971,500
2024-08-28	2.360	2.400	2.340	2.360	2.360	18,837,400
2024-08-27	2.400	2.420	2.360	2.380	2.380	45,310,300
2024-08-26	2.280	2.400	2.280	2.380	2.380	79,432,300
2024-08-23	2.200	2.320	2.200	2.300	2.300	105,325,700
2024-08-22	2.180	2.180	2.180	2.180	2.180	0
2024-08-21	2.200	2.220	2.140	2.180	2.180	74,106,100
2024-08-20	2.300	2.340	2.180	2.200	2.200	90,914,900
2024-08-19	2.200	2.200	2.200	2.200	2.200	0
2024-08-16	2.180	2.220	2.140	2.200	2.200	32,226,400
2024-08-15	2.220	2.220	2.220	2.220	2.220	0
2024-08-14	2.200	2.260	2.180	2.220	2.220	41,795,700
2024-08-13	2.260	2.280	2.200	2.220	2.220	17,322,200
2024-08-09	2.240	2.260	2.200	2.260	2.260	20,693,100
2024-08-08	2.240	2.240	2.240	2.240	2.240	0
2024-08-07	2.160	2.240	2.160	2.240	2.240	30,905,400
2024-08-06	2.160	2.200	2.120	2.140	2.140	16,893,500
2024-08-05	2.200	2.220	2.120	2.160	2.160	56,042,400
2024-08-02	2.260	2.260	2.260	2.260	2.260	0
2024-08-01	2.280	2.300	2.220	2.260	2.260	46,259,400
2024-07-31	2.220	2.300	2.220	2.300	2.300	73,025,000

← NewerPage 9 of 21 · 1,217 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.