Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.560	0.560	0.540	0.560	0.560	14,195,400
2022-05-10	0.550	0.560	0.540	0.560	0.560	26,969,700
2022-05-09	0.560	0.560	0.540	0.550	0.550	55,054,300
2022-05-06	0.570	0.570	0.550	0.560	0.560	74,985,900
2022-05-05	0.570	0.590	0.570	0.570	0.570	19,675,400
2022-05-03	0.590	0.600	0.570	0.580	0.580	81,838,900
2022-04-29	0.590	0.600	0.590	0.590	0.590	5,667,100
2022-04-28	0.590	0.600	0.590	0.590	0.590	17,606,300
2022-04-27	0.590	0.600	0.580	0.590	0.590	69,231,900
2022-04-26	0.600	0.610	0.590	0.600	0.600	57,334,600
2022-04-25	0.610	0.610	0.600	0.600	0.600	70,476,700
2022-04-22	0.620	0.630	0.610	0.620	0.620	28,834,200
2022-04-21	0.610	0.620	0.610	0.610	0.610	22,351,400
2022-04-20	0.620	0.620	0.610	0.610	0.610	14,001,200
2022-04-19	0.620	0.630	0.610	0.610	0.610	34,893,700
2022-04-18	0.620	0.620	0.610	0.620	0.620	10,186,000
2022-04-12	0.610	0.620	0.610	0.620	0.620	7,819,500
2022-04-11	0.620	0.620	0.610	0.620	0.620	19,674,500
2022-04-08	0.620	0.630	0.610	0.620	0.620	53,129,100
2022-04-07	0.630	0.630	0.610	0.620	0.620	53,560,700
2022-04-05	0.630	0.640	0.620	0.630	0.630	47,833,000
2022-04-04	0.650	0.650	0.630	0.630	0.630	49,625,500
2022-04-01	0.620	0.650	0.620	0.640	0.640	144,605,900
2022-03-31	0.620	0.630	0.610	0.620	0.620	21,490,100
2022-03-30	0.610	0.620	0.610	0.620	0.620	6,518,900
2022-03-29	0.610	0.620	0.600	0.610	0.610	39,153,900
2022-03-28	0.600	0.610	0.600	0.610	0.610	8,585,500
2022-03-25	0.620	0.620	0.600	0.610	0.610	33,621,200
2022-03-24	0.620	0.630	0.610	0.620	0.620	33,759,700
2022-03-23	0.600	0.640	0.600	0.620	0.620	245,509,700
2022-03-22	0.590	0.610	0.590	0.590	0.590	18,141,900
2022-03-21	0.600	0.610	0.590	0.600	0.600	14,253,300
2022-03-18	0.600	0.610	0.590	0.600	0.600	13,453,200
2022-03-17	0.590	0.600	0.590	0.600	0.600	14,371,600
2022-03-16	0.600	0.610	0.590	0.590	0.590	103,727,200
2022-03-15	0.600	0.610	0.590	0.590	0.590	88,487,900
2022-03-14	0.610	0.610	0.600	0.610	0.610	22,035,000
2022-03-11	0.610	0.620	0.600	0.600	0.600	158,653,700
2022-03-10	0.610	0.660	0.610	0.660	0.660	279,160,900
2022-03-09	0.610	0.620	0.600	0.610	0.610	54,892,000
2022-03-08	0.590	0.610	0.580	0.600	0.600	109,100,200
2022-03-07	0.600	0.610	0.580	0.590	0.590	140,742,700
2022-03-04	0.630	0.630	0.590	0.610	0.610	195,622,800
2022-03-03	0.640	0.650	0.630	0.630	0.630	72,574,200
2022-03-02	0.640	0.650	0.630	0.630	0.630	65,599,200
2022-03-01	0.660	0.670	0.640	0.640	0.640	272,431,000
2022-02-28	0.610	0.650	0.610	0.650	0.650	280,458,400
2022-02-25	0.590	0.620	0.590	0.610	0.610	55,018,800
2022-02-24	0.600	0.610	0.580	0.590	0.590	80,760,400
2022-02-23	0.600	0.610	0.590	0.600	0.600	50,815,100
2022-02-22	0.590	0.600	0.580	0.600	0.600	36,514,000
2022-02-21	0.610	0.610	0.590	0.600	0.600	98,342,500
2022-02-18	0.600	0.620	0.600	0.610	0.610	88,886,500
2022-02-17	0.620	0.620	0.600	0.610	0.610	30,198,700
2022-02-15	0.600	0.620	0.600	0.620	0.620	37,433,500
2022-02-14	0.620	0.630	0.600	0.600	0.600	200,312,300
2022-02-11	0.630	0.640	0.620	0.630	0.630	79,800,300
2022-02-10	0.630	0.640	0.630	0.640	0.640	49,270,200
2022-02-09	0.650	0.650	0.630	0.640	0.640	103,978,000
2022-02-08	0.650	0.660	0.630	0.640	0.640	224,857,500

← NewerPage 19 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.