Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.540	0.550	0.540	0.550	0.550	15,500,300
2023-05-08	0.530	0.550	0.520	0.540	0.540	30,800,600
2023-05-03	0.530	0.540	0.520	0.540	0.540	3,440,400
2023-05-02	0.530	0.540	0.520	0.530	0.530	7,472,900
2023-04-28	0.530	0.550	0.520	0.530	0.530	19,438,700
2023-04-27	0.610	0.610	0.510	0.520	0.520	101,960,400
2023-04-26	0.640	0.650	0.590	0.590	0.590	89,733,200
2023-04-25	0.660	0.660	0.640	0.640	0.640	23,646,400
2023-04-24	0.660	0.670	0.650	0.650	0.650	4,563,200
2023-04-21	0.670	0.670	0.650	0.660	0.660	20,780,600
2023-04-20	0.660	0.680	0.660	0.660	0.660	67,708,100
2023-04-19	0.670	0.680	0.660	0.660	0.660	3,091,600
2023-04-18	0.680	0.680	0.670	0.680	0.680	1,131,900
2023-04-17	0.670	0.690	0.670	0.670	0.670	5,364,200
2023-04-12	0.680	0.680	0.670	0.680	0.680	1,854,600
2023-04-11	0.680	0.690	0.670	0.670	0.670	1,635,200
2023-04-10	0.660	0.680	0.660	0.680	0.680	51,806,200
2023-04-07	0.660	0.670	0.660	0.660	0.660	1,186,700
2023-04-05	0.670	0.670	0.660	0.670	0.670	4,224,400
2023-04-04	0.670	0.680	0.670	0.670	0.670	8,185,800
2023-04-03	0.680	0.680	0.670	0.670	0.670	3,730,200
2023-03-31	0.670	0.680	0.670	0.680	0.680	67,101,200
2023-03-30	0.680	0.680	0.670	0.680	0.680	86,685,000
2023-03-29	0.680	0.680	0.660	0.680	0.680	75,065,200
2023-03-28	0.660	0.690	0.660	0.680	0.680	123,747,400
2023-03-27	0.660	0.670	0.650	0.660	0.660	9,618,600
2023-03-24	0.670	0.680	0.650	0.670	0.670	77,825,500
2023-03-23	0.650	0.670	0.650	0.660	0.660	41,566,100
2023-03-22	0.630	0.670	0.630	0.660	0.660	140,438,700
2023-03-21	0.640	0.650	0.630	0.630	0.630	8,473,800
2023-03-20	0.630	0.640	0.630	0.640	0.640	35,127,400
2023-03-17	0.640	0.650	0.630	0.630	0.630	5,249,300
2023-03-16	0.640	0.650	0.630	0.640	0.640	7,598,700
2023-03-15	0.640	0.660	0.640	0.650	0.650	62,231,200
2023-03-14	0.640	0.640	0.630	0.640	0.640	13,452,200
2023-03-13	0.660	0.660	0.630	0.640	0.640	110,813,600
2023-03-10	0.660	0.670	0.660	0.660	0.660	18,149,100
2023-03-09	0.660	0.670	0.660	0.660	0.660	3,736,700
2023-03-08	0.670	0.670	0.660	0.660	0.660	3,125,700
2023-03-07	0.670	0.680	0.660	0.670	0.670	8,304,000
2023-03-03	0.670	0.680	0.660	0.670	0.670	8,668,400
2023-03-02	0.680	0.680	0.670	0.670	0.670	8,801,000
2023-03-01	0.680	0.690	0.680	0.680	0.680	35,629,400
2023-02-28	0.680	0.700	0.670	0.700	0.700	93,156,600
2023-02-27	0.680	0.680	0.660	0.680	0.680	10,088,800
2023-02-24	0.690	0.690	0.670	0.680	0.680	19,361,900
2023-02-23	0.670	0.700	0.660	0.690	0.690	65,180,100
2023-02-22	0.660	0.670	0.660	0.670	0.670	6,775,200
2023-02-21	0.670	0.680	0.660	0.670	0.670	5,608,000
2023-02-20	0.670	0.670	0.660	0.670	0.670	2,083,500
2023-02-17	0.660	0.670	0.650	0.670	0.670	18,116,700
2023-02-16	0.660	0.670	0.660	0.660	0.660	7,230,600
2023-02-15	0.660	0.680	0.650	0.660	0.660	35,861,900
2023-02-14	0.670	0.670	0.660	0.670	0.670	9,292,500
2023-02-13	0.660	0.670	0.660	0.670	0.670	2,907,400
2023-02-10	0.670	0.680	0.660	0.670	0.670	9,053,900
2023-02-09	0.670	0.680	0.660	0.670	0.670	15,452,000
2023-02-08	0.670	0.680	0.660	0.670	0.670	10,201,500
2023-02-07	0.680	0.690	0.660	0.670	0.670	39,274,600
2023-02-06	0.680	0.690	0.670	0.680	0.680	18,004,700

← NewerPage 15 of 21 · 1,218 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.