Aqua Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.670	0.670	0.640	0.650	0.650	176,488,100
2022-02-04	0.680	0.680	0.650	0.660	0.660	227,275,300
2022-02-03	0.640	0.680	0.640	0.660	0.660	285,594,100
2022-02-02	0.640	0.650	0.630	0.640	0.640	86,845,000
2022-02-01	0.620	0.650	0.620	0.650	0.650	161,522,600
2022-01-31	0.640	0.650	0.610	0.620	0.620	330,417,900
2022-01-28	0.660	0.670	0.630	0.640	0.640	246,875,000
2022-01-27	0.670	0.670	0.630	0.650	0.650	514,122,200
2022-01-26	0.760	0.800	0.660	0.670	0.670	1,544,365,600
2022-01-25	0.790	0.810	0.750	0.780	0.780	1,207,141,400
2022-01-24	0.780	0.810	0.750	0.800	0.800	780,233,400
2022-01-21	0.710	0.780	0.710	0.780	0.780	644,477,200
2022-01-20	0.730	0.750	0.710	0.710	0.710	464,216,300
2022-01-19	0.660	0.750	0.660	0.730	0.730	1,339,692,900
2022-01-18	0.670	0.680	0.650	0.660	0.660	423,897,300
2022-01-17	0.670	0.680	0.660	0.670	0.670	153,524,300
2022-01-14	0.680	0.700	0.660	0.660	0.660	434,756,800
2022-01-13	0.700	0.710	0.660	0.670	0.670	573,134,000
2022-01-12	0.660	0.690	0.640	0.680	0.680	792,955,500
2022-01-11	0.600	0.700	0.590	0.690	0.690	1,358,308,900
2022-01-10	0.610	0.610	0.590	0.590	0.590	90,253,600
2022-01-07	0.590	0.610	0.590	0.600	0.600	154,490,900
2022-01-06	0.600	0.610	0.580	0.590	0.590	352,310,000
2022-01-05	0.570	0.610	0.570	0.600	0.600	578,600,300
2022-01-04	0.570	0.570	0.550	0.560	0.560	70,910,600
2021-12-30	0.550	0.580	0.550	0.560	0.560	292,763,300
2021-12-29	0.540	0.560	0.540	0.540	0.540	56,126,400
2021-12-28	0.550	0.560	0.540	0.540	0.540	57,871,900
2021-12-27	0.550	0.550	0.540	0.550	0.550	24,062,800
2021-12-24	0.570	0.570	0.540	0.550	0.550	186,107,700
2021-12-23	0.580	0.590	0.560	0.560	0.560	296,782,000
2021-12-22	0.520	0.580	0.520	0.570	0.570	501,666,300
2021-12-21	0.520	0.520	0.510	0.510	0.510	22,938,700
2021-12-20	0.530	0.530	0.500	0.510	0.510	130,847,600
2021-12-17	0.530	0.530	0.520	0.520	0.520	16,124,000
2021-12-16	0.530	0.530	0.510	0.520	0.520	105,006,400
2021-12-15	0.520	0.530	0.520	0.530	0.530	39,922,500
2021-12-14	0.530	0.540	0.520	0.520	0.520	72,755,300
2021-12-13	0.550	0.550	0.530	0.540	0.540	71,618,700
2021-12-09	0.530	0.550	0.520	0.540	0.540	67,428,800
2021-12-08	0.540	0.540	0.520	0.530	0.530	69,735,600
2021-12-07	0.530	0.550	0.530	0.540	0.540	63,857,000
2021-12-03	0.540	0.550	0.530	0.540	0.540	53,796,800
2021-12-02	0.540	0.540	0.530	0.530	0.530	25,114,900
2021-12-01	0.520	0.540	0.520	0.530	0.530	48,060,000
2021-11-30	0.540	0.550	0.520	0.520	0.520	85,516,600
2021-11-29	0.540	0.550	0.520	0.530	0.530	98,680,600
2021-11-26	0.570	0.570	0.530	0.540	0.540	228,273,300
2021-11-25	0.580	0.580	0.560	0.570	0.570	64,602,900
2021-11-24	0.570	0.580	0.560	0.570	0.570	229,202,100
2021-11-23	0.560	0.570	0.550	0.560	0.560	55,659,300
2021-11-22	0.570	0.570	0.550	0.560	0.560	62,445,600
2021-11-19	0.560	0.570	0.550	0.570	0.570	147,194,000
2021-11-18	0.540	0.570	0.530	0.560	0.560	248,681,800
2021-11-17	0.550	0.550	0.530	0.530	0.530	54,050,600
2021-11-16	0.540	0.550	0.530	0.540	0.540	79,766,000
2021-11-15	0.550	0.560	0.530	0.540	0.540	195,609,500
2021-11-12	0.530	0.570	0.530	0.570	0.570	165,255,500
2021-11-11	0.560	0.560	0.530	0.530	0.530	107,783,300
2021-11-10	0.510	0.550	0.510	0.550	0.550	150,285,800

← NewerPage 20 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.