Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.000	3.000	2.880	2.880	2.880	35,534,801
2022-05-10	2.980	3.000	2.920	3.000	3.000	34,925,398
2022-05-09	3.040	3.060	2.960	3.000	3.000	57,018,102
2022-05-06	2.900	3.040	2.800	3.020	3.020	73,269,508
2022-05-05	2.940	3.080	2.940	3.000	3.000	157,224,406
2022-05-03	2.860	2.940	2.860	2.940	2.940	34,748,602
2022-04-29	2.900	2.900	2.840	2.840	2.840	11,149,800
2022-04-28	2.880	2.920	2.860	2.860	2.860	9,834,100
2022-04-27	2.940	2.960	2.860	2.860	2.860	23,639,100
2022-04-26	2.940	2.980	2.920	2.980	2.980	31,855,301
2022-04-25	2.880	2.960	2.880	2.940	2.940	20,246,301
2022-04-22	2.960	2.960	2.860	2.940	2.940	39,997,301
2022-04-21	3.000	3.000	2.940	2.960	2.960	28,025,600
2022-04-20	2.900	2.980	2.860	2.980	2.980	62,436,602
2022-04-19	2.780	2.900	2.780	2.900	2.900	43,968,801
2022-04-18	2.720	2.840	2.680	2.820	2.820	55,384,000
2022-04-12	2.700	2.740	2.660	2.720	2.720	22,881,500
2022-04-11	2.680	2.740	2.620	2.720	2.720	42,629,801
2022-04-08	2.560	2.700	2.540	2.680	2.680	52,633,102
2022-04-07	2.580	2.580	2.540	2.560	2.560	7,492,000
2022-04-05	2.600	2.640	2.560	2.580	2.580	17,700,699
2022-04-04	2.580	2.620	2.560	2.580	2.580	20,578,500
2022-04-01	2.580	2.580	2.520	2.540	2.540	7,533,700
2022-03-31	2.620	2.620	2.560	2.580	2.580	5,479,100
2022-03-30	2.580	2.640	2.580	2.600	2.600	13,264,500
2022-03-29	2.620	2.640	2.580	2.600	2.600	8,275,100
2022-03-28	2.560	2.620	2.500	2.620	2.620	22,499,199
2022-03-25	2.500	2.540	2.500	2.500	2.500	5,241,700
2022-03-24	2.500	2.520	2.480	2.500	2.500	4,392,528
2022-03-23	2.540	2.560	2.500	2.500	2.500	6,161,258
2022-03-22	2.540	2.540	2.480	2.500	2.500	6,938,900
2022-03-21	2.580	2.580	2.520	2.520	2.520	6,900,700
2022-03-18	2.560	2.600	2.540	2.580	2.580	22,427,801
2022-03-17	2.480	2.580	2.480	2.580	2.580	26,228,699
2022-03-16	2.420	2.500	2.400	2.480	2.480	18,545,301
2022-03-15	2.400	2.440	2.380	2.400	2.400	7,611,400
2022-03-14	2.420	2.440	2.380	2.400	2.400	5,396,200
2022-03-11	2.360	2.420	2.340	2.400	2.400	7,913,400
2022-03-10	2.440	2.440	2.360	2.360	2.360	12,720,900
2022-03-09	2.340	2.400	2.280	2.360	2.360	9,226,800
2022-03-08	2.320	2.380	2.200	2.340	2.340	29,906,301
2022-03-07	2.400	2.420	2.240	2.320	2.320	41,774,699
2022-03-04	2.480	2.520	2.440	2.440	2.440	24,934,301
2022-03-03	2.540	2.560	2.500	2.500	2.500	16,225,300
2022-03-02	2.540	2.580	2.520	2.520	2.520	12,645,900
2022-03-01	2.520	2.580	2.520	2.560	2.560	4,899,100
2022-02-28	2.540	2.580	2.520	2.520	2.520	8,061,400
2022-02-25	2.500	2.540	2.500	2.500	2.500	12,086,600
2022-02-24	2.620	2.620	2.480	2.500	2.500	29,790,801
2022-02-23	2.620	2.640	2.560	2.600	2.600	8,629,400
2022-02-22	2.580	2.620	2.560	2.620	2.620	18,309,801
2022-02-21	2.620	2.660	2.600	2.640	2.640	17,059,199
2022-02-18	2.620	2.660	2.600	2.640	2.640	7,808,200
2022-02-17	2.660	2.700	2.620	2.620	2.620	11,647,100
2022-02-15	2.640	2.660	2.600	2.640	2.640	17,464,000
2022-02-14	2.600	2.680	2.600	2.640	2.640	18,098,301
2022-02-11	2.700	2.760	2.680	2.700	2.700	26,827,000
2022-02-10	2.780	2.780	2.680	2.720	2.720	31,168,100
2022-02-09	2.640	2.740	2.640	2.740	2.740	53,955,801
2022-02-08	2.540	2.740	2.540	2.640	2.640	126,782,094

← NewerPage 19 of 21 · 1,212 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.