Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.410	0.410	0.390	0.410	0.410	6,172,600
2023-08-03	0.410	0.410	0.400	0.410	0.410	3,037,500
2023-08-02	0.420	0.420	0.410	0.410	0.410	635,100
2023-07-31	0.420	0.420	0.410	0.410	0.410	1,054,600
2023-07-27	0.410	0.420	0.400	0.420	0.420	2,878,900
2023-07-26	0.420	0.420	0.400	0.410	0.410	8,272,500
2023-07-25	0.420	0.430	0.410	0.420	0.420	22,709,200
2023-07-24	0.430	0.430	0.410	0.420	0.420	6,420,200
2023-07-21	0.430	0.440	0.420	0.440	0.440	1,035,700
2023-07-20	0.430	0.440	0.420	0.430	0.430	1,800,500
2023-07-19	0.430	0.440	0.420	0.430	0.430	3,778,000
2023-07-18	0.420	0.440	0.420	0.420	0.420	4,774,100
2023-07-17	0.420	0.430	0.420	0.420	0.420	17,246,100
2023-07-14	0.420	0.430	0.420	0.430	0.430	1,655,000
2023-07-13	0.420	0.430	0.420	0.430	0.430	1,119,000
2023-07-12	0.440	0.440	0.420	0.430	0.430	7,224,800
2023-07-11	0.430	0.440	0.420	0.440	0.440	2,151,300
2023-07-10	0.430	0.430	0.420	0.430	0.430	3,326,300
2023-07-07	0.420	0.430	0.410	0.430	0.430	6,653,000
2023-07-06	0.440	0.440	0.420	0.430	0.430	10,157,000
2023-07-05	0.450	0.470	0.440	0.440	0.440	95,608,300
2023-07-04	0.450	0.460	0.440	0.450	0.450	45,973,100
2023-07-03	0.440	0.450	0.430	0.440	0.440	6,728,000
2023-06-30	0.460	0.470	0.440	0.440	0.440	43,032,500
2023-06-29	0.440	0.470	0.430	0.450	0.450	11,056,100
2023-06-28	0.440	0.450	0.430	0.440	0.440	2,883,000
2023-06-27	0.440	0.450	0.430	0.440	0.440	3,972,500
2023-06-26	0.460	0.460	0.440	0.440	0.440	4,213,200
2023-06-23	0.450	0.460	0.440	0.460	0.460	7,098,200
2023-06-22	0.460	0.470	0.450	0.450	0.450	4,029,600
2023-06-21	0.460	0.470	0.460	0.470	0.470	5,018,200
2023-06-20	0.490	0.490	0.450	0.470	0.470	13,777,100
2023-06-19	0.490	0.490	0.480	0.490	0.490	1,729,000
2023-06-16	0.490	0.500	0.480	0.480	0.480	3,987,400
2023-06-15	0.490	0.510	0.490	0.490	0.490	39,251,600
2023-06-14	0.490	0.500	0.480	0.490	0.490	1,221,600
2023-06-13	0.500	0.500	0.490	0.490	0.490	2,222,600
2023-06-12	0.480	0.500	0.480	0.490	0.490	585,300
2023-06-09	0.490	0.500	0.490	0.490	0.490	2,619,700
2023-06-08	0.490	0.500	0.480	0.480	0.480	2,917,900
2023-06-07	0.480	0.500	0.480	0.490	0.490	4,769,300
2023-06-06	0.500	0.500	0.480	0.480	0.480	11,303,800
2023-06-02	0.500	0.520	0.490	0.500	0.500	8,380,100
2023-06-01	0.510	0.530	0.500	0.500	0.500	5,363,000
2023-05-31	0.500	0.540	0.500	0.510	0.510	21,323,300
2023-05-30	0.500	0.520	0.490	0.500	0.500	35,559,900
2023-05-29	0.500	0.510	0.480	0.500	0.500	9,649,400
2023-05-26	0.490	0.510	0.480	0.500	0.500	24,439,700
2023-05-25	0.490	0.490	0.480	0.490	0.490	1,158,500
2023-05-24	0.480	0.490	0.470	0.490	0.490	4,788,800
2023-05-23	0.470	0.480	0.460	0.480	0.480	1,105,100
2023-05-22	0.480	0.480	0.460	0.470	0.470	16,737,400
2023-05-19	0.540	0.540	0.470	0.480	0.480	28,077,400
2023-05-18	0.540	0.540	0.530	0.530	0.530	2,661,200
2023-05-17	0.540	0.540	0.530	0.540	0.540	1,197,700
2023-05-16	0.540	0.540	0.530	0.540	0.540	674,300
2023-05-15	0.550	0.550	0.530	0.540	0.540	3,829,000
2023-05-12	0.550	0.560	0.530	0.550	0.550	8,646,600
2023-05-11	0.560	0.560	0.540	0.550	0.550	14,051,700
2023-05-10	0.550	0.560	0.540	0.550	0.550	4,563,700

← NewerPage 14 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.