Asia Aviation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.520	2.560	2.500	2.540	2.540	8,288,300
2022-02-04	2.580	2.580	2.520	2.540	2.540	5,346,700
2022-02-03	2.560	2.620	2.540	2.560	2.560	17,704,400
2022-02-02	2.620	2.640	2.560	2.560	2.560	13,164,400
2022-02-01	2.500	2.640	2.500	2.620	2.620	41,947,500
2022-01-31	2.520	2.560	2.500	2.500	2.500	15,872,400
2022-01-28	2.500	2.520	2.480	2.500	2.500	13,177,800
2022-01-27	2.500	2.500	2.440	2.500	2.500	9,144,200
2022-01-26	2.500	2.540	2.500	2.500	2.500	7,679,500
2022-01-25	2.460	2.500	2.420	2.500	2.500	13,899,200
2022-01-24	2.560	2.560	2.500	2.500	2.500	17,428,199
2022-01-21	2.600	2.600	2.500	2.560	2.560	39,888,801
2022-01-20	2.520	2.680	2.500	2.620	2.620	67,864,094
2022-01-19	2.500	2.520	2.480	2.520	2.520	6,438,100
2022-01-18	2.540	2.540	2.500	2.500	2.500	6,490,800
2022-01-17	2.480	2.540	2.480	2.540	2.540	7,258,200
2022-01-14	2.540	2.540	2.480	2.480	2.480	7,717,600
2022-01-13	2.540	2.560	2.520	2.540	2.540	8,602,600
2022-01-12	2.540	2.560	2.520	2.540	2.540	11,001,100
2022-01-11	2.480	2.540	2.440	2.500	2.500	11,190,600
2022-01-10	2.500	2.500	2.460	2.480	2.480	9,122,400
2022-01-07	2.500	2.520	2.500	2.500	2.500	6,292,600
2022-01-06	2.520	2.520	2.480	2.520	2.520	12,225,500
2022-01-05	2.560	2.580	2.520	2.520	2.520	12,724,300
2022-01-04	2.540	2.560	2.520	2.560	2.560	13,183,000
2021-12-30	2.600	2.600	2.520	2.540	2.540	13,861,600
2021-12-29	2.620	2.640	2.580	2.580	2.580	5,621,700
2021-12-28	2.600	2.660	2.600	2.620	2.620	7,871,300
2021-12-27	2.720	2.720	2.600	2.600	2.600	14,263,800
2021-12-24	2.600	2.600	2.580	2.600	2.600	2,253,400
2021-12-23	2.580	2.640	2.580	2.620	2.620	7,086,600
2021-12-22	2.600	2.600	2.560	2.580	2.580	3,190,000
2021-12-21	2.580	2.600	2.560	2.560	2.560	6,138,400
2021-12-20	2.620	2.640	2.540	2.560	2.560	8,255,000
2021-12-17	2.560	2.680	2.560	2.640	2.640	15,902,600
2021-12-16	2.660	2.660	2.560	2.600	2.600	8,063,100
2021-12-15	2.500	2.640	2.480	2.640	2.640	18,243,199
2021-12-14	2.640	2.680	2.620	2.620	2.491	15,755,602
2021-12-13	2.680	2.680	2.640	2.660	2.529	15,000,895
2021-12-09	2.640	2.660	2.600	2.620	2.491	14,118,569
2021-12-08	2.620	2.660	2.600	2.620	2.491	14,613,366
2021-12-07	2.600	2.700	2.600	2.620	2.491	25,861,907
2021-12-03	2.520	2.560	2.500	2.520	2.396	9,117,185
2021-12-02	2.500	2.520	2.460	2.480	2.358	19,336,382
2021-12-01	2.460	2.560	2.400	2.560	2.434	17,390,534
2021-11-30	2.580	2.640	2.420	2.440	2.320	35,867,517
2021-11-29	2.600	2.620	2.540	2.540	2.415	36,682,747
2021-11-26	2.740	2.760	2.640	2.640	2.510	26,705,847
2021-11-25	2.760	2.780	2.740	2.740	2.606	4,751,200
2021-11-24	2.720	2.800	2.720	2.760	2.625	15,188,823
2021-11-23	2.760	2.780	2.700	2.720	2.586	22,733,597
2021-11-22	2.800	2.820	2.740	2.760	2.625	15,576,667
2021-11-19	2.820	2.840	2.780	2.800	2.663	17,809,086
2021-11-18	2.820	2.860	2.800	2.820	2.682	11,703,165
2021-11-17	2.860	2.860	2.820	2.820	2.682	9,363,058
2021-11-16	2.860	2.880	2.840	2.840	2.701	11,200,587
2021-11-15	2.840	2.880	2.840	2.840	2.701	9,413,536
2021-11-12	2.860	2.880	2.840	2.840	2.701	10,966,281
2021-11-11	2.920	2.940	2.820	2.840	2.701	31,397,104
2021-11-10	2.880	2.980	2.880	2.920	2.777	59,641,078

← NewerPage 20 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.