Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.390	0.390	0.390	0.390	0.390	0
2024-07-26	0.380	0.410	0.380	0.390	0.390	34,634,100
2024-07-25	0.350	0.410	0.340	0.380	0.380	107,207,300
2024-07-24	0.350	0.360	0.350	0.350	0.350	2,497,700
2024-07-23	0.360	0.370	0.350	0.350	0.350	12,249,000
2024-07-19	0.340	0.360	0.340	0.350	0.350	10,717,000
2024-07-18	0.340	0.350	0.330	0.340	0.340	268,600
2024-07-17	0.340	0.340	0.340	0.340	0.340	0
2024-07-16	0.340	0.350	0.330	0.340	0.340	2,565,200
2024-07-15	0.350	0.350	0.350	0.350	0.350	0
2024-07-12	0.350	0.350	0.350	0.350	0.350	0
2024-07-11	0.350	0.350	0.350	0.350	0.350	0
2024-07-10	0.340	0.350	0.340	0.350	0.350	1,005,900
2024-07-09	0.350	0.350	0.350	0.350	0.350	0
2024-07-08	0.340	0.350	0.340	0.350	0.350	1,440,500
2024-07-05	0.330	0.350	0.330	0.340	0.340	3,915,000
2024-07-04	0.330	0.350	0.330	0.350	0.350	6,450,400
2024-07-03	0.330	0.340	0.330	0.340	0.340	1,150,300
2024-07-02	0.330	0.340	0.330	0.330	0.330	2,235,300
2024-07-01	0.340	0.340	0.340	0.340	0.340	0
2024-06-28	0.340	0.340	0.330	0.340	0.340	3,184,100
2024-06-27	0.340	0.350	0.340	0.340	0.340	771,700
2024-06-26	0.340	0.340	0.340	0.340	0.340	0
2024-06-25	0.340	0.340	0.340	0.340	0.340	0
2024-06-24	0.340	0.340	0.330	0.340	0.340	1,810,300
2024-06-21	0.330	0.340	0.330	0.340	0.340	712,100
2024-06-20	0.330	0.340	0.330	0.340	0.340	522,700
2024-06-19	0.350	0.350	0.350	0.350	0.350	0
2024-06-18	0.350	0.350	0.350	0.350	0.350	0
2024-06-17	0.350	0.350	0.350	0.350	0.350	0
2024-06-14	0.340	0.350	0.340	0.350	0.350	1,903,300
2024-06-13	0.350	0.350	0.340	0.340	0.340	1,640,500
2024-06-12	0.350	0.350	0.340	0.350	0.350	1,943,100
2024-06-11	0.350	0.350	0.340	0.350	0.350	2,210,000
2024-06-10	0.350	0.350	0.340	0.350	0.350	7,517,400
2024-06-07	0.350	0.350	0.350	0.350	0.350	0
2024-06-06	0.350	0.360	0.340	0.350	0.350	4,172,600
2024-06-05	0.340	0.360	0.340	0.360	0.360	14,948,400
2024-06-04	0.350	0.360	0.340	0.350	0.350	1,943,800
2024-05-31	0.350	0.350	0.350	0.350	0.350	0
2024-05-30	0.350	0.350	0.350	0.350	0.350	0
2024-05-29	0.350	0.350	0.340	0.350	0.350	1,730,500
2024-05-28	0.360	0.360	0.340	0.340	0.340	7,221,400
2024-05-27	0.340	0.360	0.330	0.360	0.360	46,657,400
2024-05-24	0.340	0.340	0.340	0.340	0.340	0
2024-05-23	0.350	0.350	0.330	0.340	0.340	4,921,300
2024-05-21	0.350	0.350	0.350	0.350	0.350	0
2024-05-20	0.350	0.350	0.350	0.350	0.350	0
2024-05-17	0.350	0.350	0.340	0.350	0.350	949,400
2024-05-16	0.340	0.340	0.340	0.340	0.340	0
2024-05-15	0.340	0.350	0.330	0.340	0.340	6,272,100
2024-05-14	0.340	0.340	0.330	0.340	0.340	2,175,600
2024-05-13	0.340	0.340	0.330	0.340	0.340	499,400
2024-05-10	0.340	0.340	0.330	0.330	0.330	914,600
2024-05-09	0.340	0.340	0.330	0.340	0.340	2,603,300
2024-05-08	0.330	0.340	0.320	0.340	0.340	2,644,200
2024-05-07	0.330	0.330	0.330	0.330	0.330	0
2024-05-03	0.340	0.340	0.320	0.330	0.330	7,662,900
2024-05-02	0.340	0.350	0.330	0.330	0.330	6,634,500
2024-04-30	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-06	0.0100 THB
2020-04-21	0.0300 THB
2019-04-29	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.