Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.340	0.340	0.340	0.340	0.340	0
2024-04-29	0.350	0.350	0.330	0.340	0.340	6,451,000
2024-04-26	0.330	0.350	0.320	0.340	0.340	27,085,700
2024-04-25	0.330	0.330	0.320	0.330	0.330	634,200
2024-04-24	0.330	0.330	0.330	0.330	0.330	0
2024-04-23	0.330	0.330	0.320	0.330	0.330	493,400
2024-04-22	0.330	0.330	0.320	0.330	0.330	370,400
2024-04-19	0.340	0.340	0.340	0.340	0.340	0
2024-04-18	0.340	0.340	0.340	0.340	0.340	0
2024-04-17	0.340	0.340	0.330	0.340	0.340	555,000
2024-04-11	0.350	0.350	0.330	0.350	0.350	1,482,700
2024-04-10	0.340	0.350	0.330	0.340	0.340	2,452,100
2024-04-09	0.340	0.340	0.340	0.340	0.340	0
2024-04-05	0.340	0.340	0.330	0.340	0.340	1,197,100
2024-04-04	0.340	0.340	0.340	0.340	0.340	0
2024-04-03	0.340	0.340	0.330	0.340	0.340	322,900
2024-04-02	0.340	0.350	0.330	0.340	0.340	604,800
2024-04-01	0.340	0.340	0.330	0.340	0.340	887,300
2024-03-29	0.340	0.340	0.330	0.340	0.340	699,200
2024-03-28	0.340	0.340	0.340	0.340	0.340	0
2024-03-27	0.350	0.350	0.330	0.340	0.340	3,924,400
2024-03-26	0.340	0.340	0.340	0.340	0.340	0
2024-03-25	0.340	0.340	0.330	0.340	0.340	457,900
2024-03-22	0.350	0.350	0.350	0.350	0.350	0
2024-03-21	0.340	0.350	0.330	0.350	0.350	1,493,800
2024-03-20	0.350	0.350	0.350	0.350	0.350	0
2024-03-19	0.350	0.350	0.340	0.350	0.350	1,016,900
2024-03-18	0.350	0.350	0.340	0.350	0.350	4,681,400
2024-03-15	0.350	0.350	0.350	0.350	0.350	0
2024-03-14	0.350	0.350	0.340	0.350	0.350	585,900
2024-03-13	0.340	0.350	0.340	0.350	0.350	1,664,900
2024-03-12	0.350	0.350	0.350	0.350	0.350	0
2024-03-11	0.350	0.350	0.340	0.350	0.350	2,528,700
2024-03-08	0.340	0.350	0.340	0.350	0.350	1,105,600
2024-03-07	0.350	0.360	0.340	0.350	0.350	1,638,400
2024-03-06	0.350	0.360	0.340	0.350	0.350	6,454,600
2024-03-05	0.350	0.350	0.340	0.350	0.350	2,881,900
2024-03-04	0.340	0.350	0.340	0.350	0.350	3,537,600
2024-03-01	0.330	0.350	0.330	0.350	0.350	1,555,200
2024-02-29	0.340	0.340	0.330	0.340	0.340	6,533,800
2024-02-28	0.350	0.350	0.340	0.350	0.350	1,964,800
2024-02-27	0.350	0.350	0.340	0.350	0.350	3,812,500
2024-02-23	0.350	0.350	0.340	0.340	0.340	1,347,400
2024-02-22	0.350	0.350	0.340	0.350	0.350	1,480,100
2024-02-21	0.350	0.350	0.340	0.350	0.350	364,500
2024-02-20	0.350	0.350	0.340	0.350	0.350	379,700
2024-02-19	0.340	0.350	0.340	0.340	0.340	2,537,100
2024-02-16	0.340	0.350	0.340	0.350	0.350	1,426,600
2024-02-15	0.350	0.360	0.350	0.350	0.350	3,416,900
2024-02-14	0.350	0.360	0.340	0.350	0.350	3,373,000
2024-02-13	0.350	0.350	0.340	0.350	0.350	1,663,400
2024-02-12	0.360	0.360	0.340	0.350	0.350	4,017,900
2024-02-09	0.360	0.360	0.350	0.350	0.350	697,800
2024-02-08	0.340	0.370	0.340	0.360	0.360	26,279,800
2024-02-07	0.350	0.350	0.340	0.340	0.340	8,569,600
2024-02-06	0.350	0.350	0.340	0.340	0.340	584,600
2024-02-05	0.340	0.350	0.340	0.350	0.350	2,190,300
2024-02-02	0.340	0.360	0.340	0.340	0.340	4,387,900
2024-02-01	0.350	0.350	0.340	0.350	0.350	3,236,300
2024-01-31	0.350	0.360	0.340	0.350	0.350	4,858,500

← NewerPage 11 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.