Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.290	0.300	0.290	0.300	0.300	1,986,200
2025-01-22	0.300	0.300	0.290	0.300	0.300	1,465,600
2025-01-21	0.290	0.300	0.290	0.300	0.300	436,300
2025-01-20	0.290	0.300	0.290	0.300	0.300	9,828,100
2025-01-17	0.290	0.300	0.290	0.300	0.300	23,807,000
2025-01-16	0.310	0.310	0.290	0.290	0.290	1,955,300
2025-01-15	0.300	0.310	0.300	0.310	0.310	139,014,800
2025-01-14	0.300	0.310	0.300	0.300	0.300	5,548,500
2025-01-13	0.320	0.320	0.300	0.310	0.310	8,867,100
2025-01-10	0.320	0.320	0.310	0.320	0.320	2,400,900
2025-01-09	0.320	0.320	0.310	0.320	0.320	7,360,400
2025-01-08	0.330	0.340	0.320	0.320	0.320	5,701,500
2025-01-07	0.320	0.330	0.310	0.330	0.330	3,902,600
2025-01-06	0.320	0.330	0.320	0.320	0.320	4,726,400
2025-01-03	0.320	0.330	0.320	0.320	0.320	2,656,100
2025-01-02	0.330	0.330	0.320	0.330	0.330	559,500
2024-12-30	0.330	0.330	0.320	0.320	0.320	821,800
2024-12-27	0.330	0.330	0.320	0.330	0.330	2,464,900
2024-12-26	0.330	0.340	0.320	0.330	0.330	129,361,400
2024-12-25	0.330	0.340	0.320	0.330	0.330	221,100
2024-12-24	0.330	0.340	0.330	0.330	0.330	112,400
2024-12-23	0.330	0.330	0.320	0.330	0.330	16,073,500
2024-12-20	0.330	0.340	0.320	0.320	0.320	64,053,800
2024-12-19	0.340	0.340	0.330	0.330	0.330	3,981,100
2024-12-18	0.330	0.340	0.330	0.330	0.330	967,800
2024-12-17	0.340	0.340	0.330	0.330	0.330	1,702,900
2024-12-16	0.340	0.340	0.330	0.340	0.340	1,358,200
2024-12-13	0.340	0.350	0.330	0.340	0.340	1,133,300
2024-12-12	0.340	0.350	0.340	0.340	0.340	1,309,800
2024-12-11	0.340	0.350	0.340	0.340	0.340	3,597,200
2024-12-09	0.350	0.350	0.340	0.340	0.340	833,200
2024-12-06	0.340	0.350	0.330	0.350	0.350	113,818,600
2024-12-04	0.330	0.350	0.330	0.350	0.350	9,102,000
2024-12-03	0.330	0.340	0.330	0.330	0.330	2,035,800
2024-12-02	0.330	0.340	0.320	0.330	0.330	2,748,400
2024-11-29	0.330	0.340	0.330	0.340	0.340	26,577,000
2024-11-28	0.330	0.340	0.330	0.330	0.330	1,878,700
2024-11-27	0.330	0.340	0.320	0.340	0.340	6,785,200
2024-11-26	0.330	0.340	0.330	0.330	0.330	491,400
2024-11-25	0.340	0.340	0.330	0.330	0.330	4,461,800
2024-11-22	0.350	0.350	0.330	0.340	0.340	737,400
2024-11-21	0.340	0.350	0.340	0.340	0.340	306,200
2024-11-20	0.350	0.350	0.330	0.340	0.340	2,933,800
2024-11-19	0.330	0.350	0.330	0.340	0.340	3,645,200
2024-11-18	0.330	0.340	0.330	0.340	0.340	3,820,300
2024-11-15	0.330	0.340	0.330	0.330	0.330	13,861,800
2024-11-14	0.340	0.340	0.330	0.330	0.330	149,000
2024-11-13	0.340	0.340	0.330	0.340	0.340	978,400
2024-11-12	0.340	0.350	0.330	0.330	0.330	2,507,800
2024-11-11	0.340	0.350	0.340	0.340	0.340	414,700
2024-11-08	0.340	0.350	0.340	0.350	0.350	282,400
2024-11-07	0.350	0.350	0.340	0.340	0.340	1,250,200
2024-11-06	0.350	0.360	0.340	0.350	0.350	2,245,300
2024-11-05	0.350	0.360	0.350	0.350	0.350	300,600
2024-11-04	0.360	0.360	0.350	0.350	0.350	1,333,300
2024-11-01	0.350	0.360	0.350	0.360	0.360	480,600
2024-10-31	0.350	0.360	0.340	0.360	0.360	1,355,500
2024-10-30	0.340	0.350	0.340	0.340	0.340	993,400
2024-10-29	0.350	0.350	0.350	0.350	0.350	0
2024-10-28	0.350	0.360	0.340	0.350	0.350	681,000

← NewerPage 8 of 21 · 1,217 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.