Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	3.180	3.200	3.160	3.160	3.160	11,516,440
2022-11-07	3.200	3.220	3.140	3.160	3.160	22,394,039
2022-11-04	3.200	3.220	3.180	3.180	3.180	14,464,740
2022-11-03	3.200	3.220	3.140	3.180	3.180	39,484,246
2022-11-02	3.240	3.300	3.220	3.220	3.220	51,922,312
2022-11-01	3.240	3.260	3.180	3.240	3.240	33,037,051
2022-10-31	3.220	3.260	3.160	3.200	3.200	53,832,328
2022-10-28	3.160	3.200	3.140	3.180	3.180	41,913,820
2022-10-27	3.000	3.200	3.000	3.180	3.180	129,171,297
2022-10-26	2.980	3.020	2.980	2.980	2.980	13,269,710
2022-10-25	3.060	3.080	2.960	2.980	2.980	28,146,900
2022-10-21	3.000	3.060	2.980	3.040	3.040	36,369,480
2022-10-20	2.920	3.040	2.900	3.000	3.000	43,754,609
2022-10-19	2.940	2.980	2.920	2.920	2.920	11,168,680
2022-10-18	2.960	3.020	2.940	2.940	2.940	34,209,621
2022-10-17	2.920	2.980	2.880	2.940	2.940	38,758,180
2022-10-12	2.980	3.000	2.880	2.920	2.920	45,680,000
2022-10-11	3.040	3.060	2.960	2.960	2.960	49,764,898
2022-10-10	3.060	3.100	3.020	3.060	3.060	48,657,121
2022-10-07	2.980	3.100	2.960	3.100	3.100	105,370,898
2022-10-06	3.000	3.040	2.960	2.980	2.980	43,287,312
2022-10-05	2.920	3.020	2.900	3.000	3.000	86,973,805
2022-10-04	2.880	2.920	2.860	2.920	2.920	23,282,650
2022-10-03	2.900	2.940	2.820	2.840	2.840	34,350,070
2022-09-30	2.860	2.900	2.820	2.880	2.880	12,287,280
2022-09-29	2.920	2.920	2.840	2.860	2.860	24,036,580
2022-09-28	2.820	2.900	2.800	2.900	2.900	28,748,230
2022-09-27	2.940	2.940	2.820	2.840	2.840	46,954,727
2022-09-26	2.920	2.960	2.920	2.920	2.920	33,845,441
2022-09-23	2.980	3.040	2.920	2.920	2.920	114,593,508
2022-09-22	2.820	2.900	2.800	2.900	2.900	31,726,381
2022-09-21	2.880	2.940	2.820	2.820	2.820	56,051,320
2022-09-20	2.800	2.920	2.800	2.900	2.900	88,052,594
2022-09-19	2.780	2.820	2.780	2.780	2.780	6,346,797
2022-09-16	2.800	2.820	2.760	2.760	2.760	8,137,924
2022-09-15	2.820	2.840	2.780	2.820	2.820	9,728,820
2022-09-14	2.780	2.820	2.760	2.820	2.820	7,907,279
2022-09-13	2.800	2.840	2.780	2.800	2.800	10,098,400
2022-09-12	2.800	2.820	2.740	2.780	2.780	23,625,010
2022-09-09	2.800	2.820	2.780	2.780	2.780	9,899,028
2022-09-08	2.800	2.880	2.780	2.800	2.800	26,409,461
2022-09-07	2.800	2.800	2.760	2.780	2.780	6,725,750
2022-09-06	2.780	2.800	2.760	2.800	2.800	7,969,577
2022-09-05	2.820	2.820	2.760	2.760	2.760	11,456,640
2022-09-02	2.860	2.860	2.800	2.820	2.820	11,642,000
2022-09-01	2.820	2.860	2.800	2.860	2.860	28,377,270
2022-08-31	2.860	2.860	2.800	2.840	2.840	30,636,400
2022-08-30	2.720	2.840	2.720	2.840	2.840	56,439,152
2022-08-29	2.680	2.740	2.680	2.720	2.720	5,700,917
2022-08-26	2.760	2.780	2.720	2.720	2.720	14,978,760
2022-08-25	2.700	2.780	2.680	2.740	2.740	37,003,070
2022-08-24	2.720	2.720	2.680	2.680	2.680	11,778,410
2022-08-23	2.680	2.740	2.680	2.720	2.720	18,292,270
2022-08-22	2.760	2.760	2.680	2.700	2.700	22,638,770
2022-08-19	2.760	2.780	2.720	2.780	2.780	15,405,400
2022-08-18	2.800	2.800	2.740	2.780	2.780	179,093,203
2022-08-17	2.780	2.820	2.760	2.820	2.820	52,515,801
2022-08-16	2.700	2.740	2.680	2.740	2.740	25,085,080
2022-08-15	2.680	2.720	2.640	2.700	2.700	20,905,641
2022-08-11	2.760	2.760	2.680	2.680	2.680	13,785,790

← NewerPage 17 of 21 · 1,218 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.