Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.350	0.370	0.340	0.350	0.350	5,008,400
2024-01-29	0.350	0.360	0.340	0.350	0.350	559,000
2024-01-26	0.350	0.360	0.350	0.350	0.350	6,715,400
2024-01-25	0.340	0.380	0.340	0.350	0.350	24,301,700
2024-01-24	0.330	0.350	0.330	0.350	0.350	2,228,400
2024-01-23	0.350	0.350	0.330	0.340	0.340	4,739,000
2024-01-22	0.340	0.350	0.340	0.340	0.340	731,000
2024-01-19	0.350	0.350	0.340	0.340	0.340	2,763,900
2024-01-18	0.350	0.350	0.340	0.350	0.350	5,190,800
2024-01-17	0.340	0.350	0.330	0.350	0.350	7,090,000
2024-01-16	0.350	0.350	0.340	0.340	0.340	2,189,300
2024-01-15	0.350	0.350	0.340	0.350	0.350	3,549,300
2024-01-12	0.350	0.360	0.340	0.350	0.350	2,491,000
2024-01-11	0.360	0.360	0.340	0.350	0.350	8,826,500
2024-01-10	0.350	0.360	0.350	0.350	0.350	649,100
2024-01-09	0.360	0.360	0.350	0.360	0.360	1,982,200
2024-01-08	0.370	0.370	0.350	0.360	0.360	3,673,000
2024-01-05	0.360	0.380	0.360	0.360	0.360	11,475,100
2024-01-04	0.360	0.360	0.350	0.350	0.350	2,791,700
2024-01-03	0.360	0.370	0.350	0.360	0.360	7,163,900
2024-01-02	0.340	0.360	0.340	0.360	0.360	5,997,416
2023-12-28	0.340	0.350	0.340	0.340	0.340	7,043,100
2023-12-27	0.350	0.350	0.330	0.340	0.340	2,386,900
2023-12-26	0.350	0.350	0.340	0.340	0.340	4,697,700
2023-12-25	0.350	0.350	0.340	0.350	0.350	563,800
2023-12-22	0.350	0.360	0.340	0.350	0.350	1,642,400
2023-12-21	0.360	0.360	0.340	0.350	0.350	4,719,200
2023-12-20	0.350	0.360	0.340	0.350	0.350	4,472,700
2023-12-19	0.350	0.350	0.340	0.350	0.350	4,585,400
2023-12-18	0.340	0.360	0.330	0.350	0.350	23,157,100
2023-12-15	0.340	0.350	0.330	0.340	0.340	4,620,300
2023-12-14	0.340	0.340	0.330	0.340	0.340	3,028,300
2023-12-13	0.350	0.350	0.330	0.330	0.330	4,634,400
2023-12-12	0.350	0.360	0.330	0.350	0.350	10,604,200
2023-12-08	0.350	0.360	0.340	0.350	0.350	4,128,500
2023-12-07	0.350	0.360	0.340	0.350	0.350	3,234,900
2023-12-06	0.340	0.370	0.340	0.350	0.350	26,286,700
2023-12-04	0.360	0.360	0.340	0.340	0.340	7,208,100
2023-12-01	0.360	0.360	0.350	0.350	0.350	11,662,700
2023-11-30	0.370	0.380	0.350	0.350	0.350	23,450,700
2023-11-29	0.360	0.420	0.360	0.370	0.370	105,977,300
2023-11-28	0.350	0.370	0.350	0.350	0.350	18,238,700
2023-11-27	0.350	0.380	0.350	0.350	0.350	21,040,300
2023-11-24	0.370	0.370	0.350	0.350	0.350	27,795,900
2023-11-23	0.400	0.430	0.350	0.360	0.360	197,750,500
2023-11-22	0.310	0.400	0.310	0.400	0.400	180,138,200
2023-11-21	0.310	0.320	0.300	0.310	0.310	29,370,700
2023-11-20	0.310	0.310	0.300	0.310	0.310	794,800
2023-11-17	0.310	0.310	0.300	0.310	0.310	79,700
2023-11-16	0.310	0.310	0.300	0.310	0.310	1,509,600
2023-11-15	0.310	0.320	0.290	0.320	0.320	16,217,500
2023-11-14	0.310	0.310	0.290	0.300	0.300	7,245,400
2023-11-13	0.300	0.320	0.290	0.320	0.320	12,101,600
2023-11-10	0.310	0.310	0.290	0.300	0.300	4,391,100
2023-11-09	0.310	0.310	0.300	0.300	0.300	831,600
2023-11-08	0.310	0.320	0.300	0.320	0.320	2,180,500
2023-11-07	0.310	0.320	0.310	0.310	0.310	270,700
2023-11-06	0.310	0.320	0.310	0.310	0.310	170,700
2023-11-03	0.320	0.320	0.310	0.320	0.320	1,114,700
2023-11-02	0.310	0.320	0.300	0.320	0.320	2,649,800

← NewerPage 12 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.