Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.350	0.350	0.350	0.350	0.350	0
2024-10-24	0.350	0.360	0.350	0.350	0.350	1,913,400
2024-10-22	0.360	0.360	0.360	0.360	0.360	0
2024-10-21	0.360	0.360	0.350	0.360	0.360	217,400
2024-10-18	0.350	0.360	0.350	0.360	0.360	862,200
2024-10-17	0.360	0.360	0.350	0.360	0.360	359,700
2024-10-16	0.350	0.350	0.350	0.350	0.350	0
2024-10-15	0.360	0.360	0.350	0.350	0.350	398,100
2024-10-11	0.360	0.370	0.350	0.360	0.360	1,885,200
2024-10-10	0.350	0.370	0.350	0.360	0.360	3,557,000
2024-10-09	0.360	0.370	0.350	0.360	0.360	3,177,500
2024-10-08	0.370	0.370	0.360	0.360	0.360	1,189,200
2024-10-07	0.360	0.370	0.360	0.370	0.370	2,554,400
2024-10-04	0.370	0.370	0.370	0.370	0.370	0
2024-10-03	0.370	0.380	0.360	0.370	0.370	4,346,800
2024-10-02	0.380	0.380	0.360	0.360	0.360	6,581,600
2024-10-01	0.380	0.380	0.370	0.380	0.380	4,087,200
2024-09-30	0.370	0.380	0.370	0.380	0.380	7,105,700
2024-09-27	0.370	0.370	0.370	0.370	0.370	0
2024-09-26	0.400	0.400	0.370	0.370	0.370	22,191,500
2024-09-25	0.390	0.400	0.380	0.380	0.380	7,814,100
2024-09-24	0.390	0.400	0.380	0.390	0.390	8,293,200
2024-09-23	0.400	0.400	0.380	0.390	0.390	11,779,900
2024-09-20	0.350	0.350	0.350	0.350	0.350	0
2024-09-19	0.350	0.350	0.350	0.350	0.350	0
2024-09-18	0.350	0.350	0.350	0.350	0.350	0
2024-09-17	0.350	0.350	0.350	0.350	0.350	0
2024-09-16	0.350	0.350	0.350	0.350	0.350	0
2024-09-13	0.350	0.360	0.350	0.350	0.350	3,515,600
2024-09-12	0.350	0.360	0.340	0.350	0.350	113,531,100
2024-09-11	0.350	0.360	0.340	0.350	0.350	5,730,300
2024-09-10	0.360	0.360	0.350	0.350	0.350	806,500
2024-09-09	0.350	0.350	0.350	0.350	0.350	0
2024-09-06	0.350	0.360	0.350	0.350	0.350	2,960,900
2024-09-05	0.350	0.360	0.340	0.350	0.350	12,357,700
2024-09-04	0.340	0.350	0.340	0.340	0.340	728,400
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.350	0.350	0.350	0.350	0.350	0
2024-08-30	0.350	0.350	0.340	0.350	0.350	10,471,700
2024-08-29	0.340	0.350	0.340	0.340	0.340	2,371,400
2024-08-28	0.350	0.350	0.340	0.350	0.350	674,600
2024-08-27	0.360	0.360	0.340	0.350	0.350	12,498,600
2024-08-26	0.350	0.360	0.350	0.360	0.360	432,900
2024-08-23	0.350	0.360	0.350	0.350	0.350	8,909,000
2024-08-22	0.360	0.360	0.360	0.360	0.360	0
2024-08-21	0.350	0.370	0.340	0.360	0.360	14,878,400
2024-08-20	0.350	0.350	0.340	0.350	0.350	3,012,700
2024-08-19	0.350	0.350	0.350	0.350	0.350	0
2024-08-16	0.350	0.350	0.340	0.350	0.350	19,549,800
2024-08-15	0.370	0.370	0.370	0.370	0.370	0
2024-08-14	0.380	0.390	0.360	0.370	0.370	12,258,800
2024-08-13	0.380	0.380	0.360	0.380	0.380	4,548,200
2024-08-09	0.360	0.380	0.360	0.370	0.370	19,099,100
2024-08-08	0.360	0.360	0.360	0.360	0.360	0
2024-08-07	0.360	0.370	0.340	0.360	0.360	19,115,300
2024-08-06	0.370	0.380	0.360	0.360	0.360	12,502,600
2024-08-05	0.390	0.400	0.360	0.370	0.370	33,317,900
2024-08-02	0.410	0.410	0.410	0.410	0.410	0
2024-08-01	0.390	0.420	0.380	0.410	0.410	47,773,900
2024-07-31	0.380	0.390	0.370	0.380	0.380	5,699,900

← NewerPage 9 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.