Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.600	0.600	0.590	0.590	0.590	18,792,600
2022-08-09	0.580	0.600	0.570	0.600	0.600	49,241,600
2022-08-08	0.580	0.580	0.570	0.580	0.580	8,001,200
2022-08-05	0.580	0.590	0.570	0.580	0.580	7,633,700
2022-08-04	0.570	0.590	0.570	0.580	0.580	7,706,300
2022-08-03	0.570	0.580	0.570	0.570	0.570	1,813,200
2022-08-02	0.580	0.580	0.570	0.580	0.580	8,033,100
2022-08-01	0.570	0.580	0.570	0.570	0.570	5,233,300
2022-07-27	0.570	0.580	0.570	0.570	0.570	2,542,700
2022-07-26	0.570	0.580	0.560	0.570	0.570	23,855,300
2022-07-25	0.560	0.570	0.560	0.570	0.570	1,985,500
2022-07-22	0.560	0.570	0.560	0.570	0.570	1,885,100
2022-07-21	0.560	0.570	0.560	0.560	0.560	1,267,200
2022-07-20	0.570	0.570	0.560	0.560	0.560	4,238,600
2022-07-19	0.570	0.570	0.560	0.570	0.570	1,669,400
2022-07-18	0.570	0.570	0.560	0.560	0.560	1,472,700
2022-07-15	0.570	0.570	0.560	0.560	0.560	2,946,000
2022-07-14	0.560	0.570	0.560	0.570	0.570	4,470,700
2022-07-12	0.570	0.570	0.560	0.570	0.570	4,303,400
2022-07-11	0.570	0.570	0.560	0.570	0.570	4,538,600
2022-07-08	0.580	0.580	0.560	0.570	0.570	6,288,600
2022-07-07	0.570	0.580	0.560	0.580	0.580	9,265,600
2022-07-06	0.560	0.580	0.560	0.570	0.570	18,579,300
2022-07-05	0.570	0.580	0.560	0.570	0.570	24,174,100
2022-07-04	0.570	0.580	0.570	0.570	0.570	14,181,400
2022-07-01	0.570	0.580	0.570	0.570	0.570	11,470,800
2022-06-30	0.580	0.580	0.560	0.570	0.570	20,043,700
2022-06-29	0.570	0.580	0.570	0.570	0.570	22,294,900
2022-06-28	0.570	0.580	0.570	0.580	0.580	1,775,500
2022-06-27	0.570	0.580	0.570	0.570	0.570	1,427,500
2022-06-24	0.580	0.580	0.570	0.580	0.580	10,452,400
2022-06-23	0.580	0.590	0.570	0.580	0.580	14,207,000
2022-06-22	0.590	0.590	0.580	0.580	0.580	11,282,800
2022-06-21	0.590	0.590	0.580	0.590	0.590	2,221,200
2022-06-20	0.580	0.590	0.580	0.580	0.580	7,859,200
2022-06-17	0.580	0.580	0.570	0.580	0.580	19,699,500
2022-06-16	0.600	0.610	0.580	0.580	0.580	66,383,300
2022-06-15	0.590	0.600	0.590	0.600	0.600	8,721,200
2022-06-14	0.600	0.600	0.590	0.600	0.600	5,347,100
2022-06-13	0.600	0.610	0.600	0.600	0.600	20,650,800
2022-06-10	0.620	0.620	0.610	0.610	0.610	9,665,200
2022-06-09	0.600	0.620	0.600	0.620	0.620	38,404,800
2022-06-08	0.600	0.610	0.590	0.600	0.600	19,777,300
2022-06-07	0.610	0.610	0.590	0.590	0.590	23,371,600
2022-06-06	0.600	0.610	0.590	0.610	0.610	27,828,800
2022-06-02	0.590	0.600	0.580	0.600	0.600	50,792,200
2022-06-01	0.590	0.590	0.580	0.590	0.590	17,647,100
2022-05-31	0.570	0.590	0.570	0.590	0.590	17,471,600
2022-05-30	0.570	0.580	0.570	0.580	0.580	4,024,400
2022-05-27	0.570	0.580	0.560	0.580	0.580	13,273,900
2022-05-26	0.570	0.580	0.560	0.580	0.580	5,335,500
2022-05-25	0.570	0.580	0.560	0.570	0.570	7,379,600
2022-05-24	0.570	0.580	0.560	0.570	0.570	10,497,100
2022-05-23	0.560	0.580	0.560	0.580	0.580	10,711,700
2022-05-20	0.570	0.570	0.560	0.560	0.560	3,933,700
2022-05-19	0.560	0.580	0.560	0.560	0.560	26,310,200
2022-05-18	0.550	0.580	0.540	0.570	0.570	30,907,300
2022-05-17	0.540	0.550	0.530	0.550	0.550	19,755,700
2022-05-13	0.530	0.540	0.520	0.540	0.540	17,143,700
2022-05-12	0.550	0.560	0.530	0.530	0.530	65,228,600

← NewerPage 18 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.