Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.310	0.320	0.300	0.320	0.320	1,479,100
2023-10-31	0.320	0.320	0.310	0.320	0.320	1,447,700
2023-10-30	0.290	0.320	0.290	0.320	0.320	12,233,000
2023-10-27	0.310	0.310	0.290	0.300	0.300	5,622,800
2023-10-26	0.310	0.320	0.300	0.300	0.300	6,126,100
2023-10-25	0.310	0.320	0.310	0.320	0.320	4,481,700
2023-10-24	0.310	0.320	0.300	0.310	0.310	5,959,400
2023-10-20	0.320	0.330	0.310	0.310	0.310	3,542,600
2023-10-19	0.330	0.330	0.310	0.330	0.330	5,071,600
2023-10-18	0.320	0.330	0.310	0.330	0.330	6,398,000
2023-10-17	0.330	0.330	0.320	0.320	0.320	2,881,800
2023-10-16	0.350	0.350	0.320	0.330	0.330	19,881,100
2023-10-12	0.360	0.360	0.350	0.360	0.360	1,157,000
2023-10-11	0.360	0.360	0.350	0.360	0.360	3,203,000
2023-10-10	0.360	0.360	0.350	0.360	0.360	1,401,700
2023-10-09	0.360	0.360	0.350	0.360	0.360	3,537,300
2023-10-06	0.370	0.370	0.360	0.370	0.370	1,914,500
2023-10-05	0.380	0.380	0.360	0.370	0.370	2,443,300
2023-10-04	0.380	0.380	0.360	0.380	0.380	1,001,100
2023-10-03	0.380	0.380	0.350	0.380	0.380	10,997,800
2023-10-02	0.380	0.390	0.370	0.380	0.380	6,065,400
2023-09-29	0.380	0.390	0.370	0.390	0.390	6,653,300
2023-09-28	0.390	0.390	0.380	0.380	0.380	572,500
2023-09-27	0.380	0.390	0.380	0.380	0.380	1,455,100
2023-09-26	0.390	0.390	0.380	0.380	0.380	711,300
2023-09-25	0.400	0.400	0.380	0.390	0.390	2,507,800
2023-09-22	0.390	0.400	0.390	0.390	0.390	191,700
2023-09-21	0.390	0.400	0.380	0.390	0.390	1,201,300
2023-09-20	0.400	0.400	0.380	0.390	0.390	6,268,600
2023-09-19	0.390	0.400	0.390	0.400	0.400	1,556,100
2023-09-18	0.400	0.400	0.390	0.390	0.390	1,624,200
2023-09-15	0.400	0.410	0.390	0.400	0.400	2,236,800
2023-09-14	0.400	0.410	0.390	0.400	0.400	2,180,800
2023-09-13	0.410	0.420	0.390	0.390	0.390	10,825,900
2023-09-12	0.420	0.430	0.400	0.410	0.410	9,732,100
2023-09-11	0.410	0.430	0.400	0.410	0.410	27,205,800
2023-09-08	0.420	0.420	0.410	0.410	0.410	841,000
2023-09-07	0.410	0.430	0.410	0.410	0.410	6,115,300
2023-09-06	0.430	0.430	0.410	0.420	0.420	12,510,400
2023-09-05	0.430	0.440	0.420	0.430	0.430	3,849,700
2023-09-04	0.430	0.440	0.420	0.420	0.420	5,172,000
2023-09-01	0.420	0.460	0.420	0.430	0.430	43,653,600
2023-08-31	0.420	0.420	0.410	0.410	0.410	493,000
2023-08-30	0.420	0.420	0.410	0.420	0.420	3,710,400
2023-08-29	0.420	0.420	0.400	0.410	0.410	6,713,900
2023-08-28	0.430	0.430	0.410	0.410	0.410	5,839,300
2023-08-25	0.420	0.430	0.410	0.420	0.420	2,439,700
2023-08-24	0.420	0.420	0.410	0.420	0.420	5,233,300
2023-08-23	0.410	0.420	0.400	0.420	0.420	25,974,500
2023-08-22	0.380	0.420	0.380	0.400	0.400	9,500,700
2023-08-21	0.390	0.390	0.380	0.380	0.380	963,200
2023-08-18	0.380	0.390	0.380	0.390	0.390	1,064,700
2023-08-17	0.380	0.390	0.370	0.390	0.390	5,183,300
2023-08-16	0.390	0.390	0.380	0.380	0.380	2,433,900
2023-08-15	0.380	0.400	0.380	0.390	0.390	2,099,700
2023-08-11	0.400	0.400	0.380	0.390	0.390	2,235,400
2023-08-10	0.380	0.400	0.380	0.400	0.400	1,323,300
2023-08-09	0.380	0.390	0.380	0.380	0.380	2,122,100
2023-08-08	0.390	0.400	0.380	0.390	0.390	4,811,700
2023-08-07	0.410	0.410	0.390	0.390	0.390	12,786,700

← NewerPage 13 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.