Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.680	0.680	0.670	0.680	0.680	5,545,800
2023-02-02	0.680	0.680	0.670	0.680	0.680	5,645,800
2023-02-01	0.680	0.690	0.670	0.680	0.680	8,498,900
2023-01-31	0.680	0.690	0.670	0.680	0.680	82,304,400
2023-01-30	0.660	0.680	0.660	0.680	0.680	135,324,200
2023-01-27	0.660	0.670	0.650	0.660	0.660	18,086,400
2023-01-26	0.660	0.670	0.650	0.650	0.650	9,024,900
2023-01-25	0.660	0.670	0.660	0.660	0.660	7,036,900
2023-01-24	0.670	0.670	0.660	0.660	0.660	9,352,100
2023-01-23	0.670	0.690	0.660	0.670	0.670	236,057,200
2023-01-20	0.650	0.670	0.640	0.670	0.670	104,712,800
2023-01-19	0.650	0.660	0.650	0.650	0.650	6,770,600
2023-01-18	0.660	0.660	0.650	0.650	0.650	13,557,000
2023-01-17	0.670	0.670	0.650	0.660	0.660	19,400,600
2023-01-16	0.660	0.680	0.650	0.670	0.670	154,641,900
2023-01-13	0.660	0.660	0.650	0.660	0.660	12,468,200
2023-01-12	0.660	0.670	0.650	0.660	0.660	16,378,400
2023-01-11	0.650	0.660	0.650	0.660	0.660	36,403,200
2023-01-10	0.640	0.660	0.630	0.650	0.650	51,766,800
2023-01-09	0.640	0.640	0.630	0.640	0.640	13,271,000
2023-01-06	0.640	0.640	0.630	0.640	0.640	5,660,400
2023-01-05	0.630	0.640	0.630	0.640	0.640	4,340,500
2023-01-04	0.640	0.640	0.630	0.640	0.640	6,383,800
2023-01-03	0.650	0.650	0.630	0.640	0.640	8,487,500
2022-12-30	0.640	0.650	0.640	0.640	0.640	24,261,600
2022-12-29	0.660	0.670	0.640	0.640	0.640	77,341,600
2022-12-28	0.650	0.660	0.630	0.660	0.660	58,239,800
2022-12-27	0.640	0.650	0.630	0.650	0.650	12,649,700
2022-12-26	0.640	0.640	0.630	0.640	0.640	3,994,600
2022-12-23	0.630	0.640	0.630	0.640	0.640	4,450,200
2022-12-22	0.640	0.640	0.630	0.640	0.640	605,100
2022-12-21	0.630	0.640	0.630	0.640	0.640	1,383,200
2022-12-20	0.640	0.650	0.630	0.630	0.630	18,304,000
2022-12-19	0.650	0.650	0.640	0.650	0.650	2,834,300
2022-12-16	0.650	0.650	0.640	0.650	0.650	4,673,300
2022-12-15	0.650	0.650	0.640	0.650	0.650	5,129,700
2022-12-14	0.650	0.660	0.640	0.650	0.650	56,668,200
2022-12-13	0.630	0.660	0.630	0.650	0.650	119,379,100
2022-12-09	0.640	0.640	0.630	0.640	0.640	4,964,200
2022-12-08	0.630	0.640	0.630	0.640	0.640	2,268,200
2022-12-07	0.640	0.650	0.630	0.640	0.640	9,097,200
2022-12-06	0.650	0.650	0.640	0.650	0.650	3,071,900
2022-12-02	0.640	0.660	0.630	0.650	0.650	82,551,000
2022-12-01	0.640	0.640	0.630	0.630	0.630	5,821,900
2022-11-30	0.630	0.640	0.630	0.630	0.630	5,114,800
2022-11-29	0.630	0.640	0.630	0.630	0.630	4,160,300
2022-11-28	0.640	0.640	0.630	0.630	0.630	11,219,200
2022-11-25	0.640	0.650	0.630	0.640	0.640	24,103,500
2022-11-24	0.670	0.690	0.630	0.640	0.640	131,282,100
2022-11-23	0.690	0.690	0.670	0.670	0.670	70,863,000
2022-11-22	0.670	0.700	0.660	0.690	0.690	119,547,100
2022-11-21	0.680	0.680	0.660	0.670	0.670	46,650,800
2022-11-18	0.670	0.690	0.660	0.680	0.680	99,150,300
2022-11-17	0.700	0.700	0.660	0.670	0.670	49,359,300
2022-11-16	0.640	0.700	0.640	0.690	0.690	312,043,000
2022-11-15	0.640	0.650	0.630	0.640	0.640	29,485,100
2022-11-14	0.730	0.730	0.620	0.630	0.630	535,258,100
2022-11-11	0.730	0.740	0.720	0.740	0.740	107,340,700
2022-11-10	0.680	0.750	0.670	0.740	0.740	671,267,300
2022-11-09	0.680	0.690	0.670	0.680	0.680	39,470,700

← NewerPage 16 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.