Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.680	0.690	0.670	0.690	0.690	111,857,100
2022-11-07	0.670	0.680	0.660	0.670	0.670	81,066,000
2022-11-04	0.650	0.680	0.650	0.670	0.670	235,639,700
2022-11-03	0.660	0.660	0.650	0.650	0.650	16,694,500
2022-11-02	0.660	0.660	0.650	0.660	0.660	8,740,800
2022-11-01	0.660	0.660	0.650	0.660	0.660	22,995,200
2022-10-31	0.660	0.670	0.640	0.660	0.660	128,735,800
2022-10-28	0.640	0.670	0.630	0.660	0.660	179,474,100
2022-10-27	0.610	0.650	0.610	0.640	0.640	65,593,300
2022-10-26	0.620	0.620	0.610	0.620	0.620	24,632,900
2022-10-25	0.620	0.630	0.620	0.620	0.620	21,807,500
2022-10-21	0.630	0.630	0.620	0.630	0.630	7,450,300
2022-10-20	0.630	0.630	0.620	0.630	0.630	8,945,200
2022-10-19	0.630	0.630	0.620	0.630	0.630	9,060,600
2022-10-18	0.630	0.630	0.620	0.630	0.630	7,405,000
2022-10-17	0.630	0.630	0.620	0.630	0.630	7,830,900
2022-10-12	0.630	0.630	0.620	0.630	0.630	7,299,200
2022-10-11	0.630	0.630	0.620	0.630	0.630	24,467,500
2022-10-10	0.620	0.630	0.620	0.630	0.630	16,234,800
2022-10-07	0.630	0.630	0.620	0.630	0.630	9,872,700
2022-10-06	0.630	0.640	0.620	0.630	0.630	20,348,800
2022-10-05	0.630	0.630	0.620	0.630	0.630	27,610,900
2022-10-04	0.640	0.640	0.620	0.630	0.630	48,127,700
2022-10-03	0.640	0.640	0.620	0.630	0.630	72,388,400
2022-09-30	0.590	0.640	0.590	0.640	0.640	240,511,100
2022-09-29	0.610	0.620	0.590	0.590	0.590	31,614,800
2022-09-28	0.610	0.610	0.590	0.600	0.600	64,355,200
2022-09-27	0.580	0.620	0.580	0.610	0.610	326,841,800
2022-09-26	0.590	0.590	0.580	0.590	0.590	3,948,700
2022-09-23	0.590	0.590	0.580	0.590	0.590	3,598,100
2022-09-22	0.590	0.590	0.580	0.590	0.590	4,684,700
2022-09-21	0.590	0.590	0.580	0.590	0.590	10,805,600
2022-09-20	0.590	0.590	0.580	0.590	0.590	5,006,900
2022-09-19	0.580	0.590	0.580	0.590	0.590	3,939,000
2022-09-16	0.590	0.590	0.580	0.590	0.590	4,816,700
2022-09-15	0.580	0.590	0.580	0.590	0.590	7,040,300
2022-09-14	0.590	0.590	0.580	0.590	0.590	4,221,500
2022-09-13	0.590	0.590	0.580	0.590	0.590	3,960,300
2022-09-12	0.590	0.590	0.580	0.590	0.590	1,165,000
2022-09-09	0.580	0.590	0.580	0.590	0.590	5,953,900
2022-09-08	0.590	0.590	0.580	0.590	0.590	74,212,700
2022-09-07	0.590	0.590	0.580	0.590	0.590	11,326,100
2022-09-06	0.600	0.610	0.580	0.590	0.590	50,136,600
2022-09-05	0.600	0.610	0.590	0.600	0.600	13,665,900
2022-09-02	0.590	0.610	0.580	0.600	0.600	35,394,800
2022-09-01	0.600	0.600	0.580	0.590	0.590	9,992,100
2022-08-31	0.590	0.600	0.580	0.600	0.600	6,963,000
2022-08-30	0.590	0.590	0.580	0.590	0.590	4,182,100
2022-08-29	0.590	0.590	0.580	0.590	0.590	15,889,100
2022-08-26	0.610	0.610	0.590	0.600	0.600	17,309,300
2022-08-25	0.600	0.610	0.590	0.600	0.600	16,009,300
2022-08-24	0.600	0.600	0.590	0.600	0.600	5,343,700
2022-08-23	0.600	0.600	0.590	0.600	0.600	4,567,700
2022-08-22	0.590	0.600	0.590	0.600	0.600	17,511,100
2022-08-19	0.600	0.600	0.580	0.600	0.600	11,104,100
2022-08-18	0.610	0.620	0.590	0.600	0.600	16,454,700
2022-08-17	0.610	0.620	0.600	0.610	0.610	9,723,600
2022-08-16	0.610	0.620	0.600	0.610	0.610	23,424,900
2022-08-15	0.610	0.610	0.600	0.610	0.610	13,706,000
2022-08-11	0.600	0.610	0.590	0.610	0.610	44,676,300

← NewerPage 17 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.