Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 4.620
-0.060 (-1.28%)
Aug 1, 2025, 4:38 PM ICT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.96 | 4.96 | 4.62 | 4.62 | 4.62 | -1.28% | 14,730,272 |
| Jul 31, 2025 | 4.82 | 4.84 | 4.52 | 4.68 | 4.68 | -2.90% | 15,571,020 |
| Jul 30, 2025 | 4.50 | 5.00 | 4.46 | 4.82 | 4.82 | 7.59% | 14,742,041 |
| Jul 29, 2025 | 4.30 | 4.50 | 4.26 | 4.48 | 4.48 | 5.66% | 8,605,384 |
| Jul 25, 2025 | 4.30 | 4.32 | 4.22 | 4.24 | 4.24 | -1.40% | 4,045,481 |
| Jul 24, 2025 | 4.34 | 4.40 | 4.28 | 4.30 | 4.30 | -0.92% | 4,825,096 |
| Jul 23, 2025 | 4.28 | 4.36 | 4.28 | 4.34 | 4.34 | 2.36% | 6,743,129 |
| Jul 22, 2025 | 4.34 | 4.42 | 4.22 | 4.24 | 4.24 | -2.75% | 3,545,222 |
| Jul 21, 2025 | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | -0.46% | 2,517,661 |
| Jul 18, 2025 | 4.42 | 4.44 | 4.32 | 4.38 | 4.38 | -0.45% | 4,542,979 |
| Jul 17, 2025 | 4.40 | 4.48 | 4.38 | 4.40 | 4.40 | 0.46% | 11,604,792 |
| Jul 16, 2025 | 4.28 | 4.40 | 4.26 | 4.38 | 4.38 | 2.34% | 5,149,946 |
| Jul 15, 2025 | 4.24 | 4.32 | 4.24 | 4.28 | 4.28 | 0.94% | 3,355,557 |
| Jul 14, 2025 | 4.18 | 4.30 | 4.18 | 4.24 | 4.24 | 1.44% | 3,046,715 |
| Jul 11, 2025 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | 0.48% | 1,275,785 |
| Jul 9, 2025 | 4.22 | 4.24 | 4.10 | 4.16 | 4.16 | -1.42% | 3,638,366 |
| Jul 8, 2025 | 4.20 | 4.30 | 4.18 | 4.22 | 4.22 | -3.21% | 3,173,845 |
| Jul 7, 2025 | 4.46 | 4.46 | 4.28 | 4.36 | 4.36 | -3.11% | 4,424,048 |
| Jul 4, 2025 | 4.52 | 4.54 | 4.44 | 4.50 | 4.50 | 0.45% | 4,865,065 |
| Jul 3, 2025 | 4.48 | 4.58 | 4.44 | 4.48 | 4.48 | -1.32% | 10,597,508 |
| Jul 2, 2025 | 4.32 | 4.64 | 4.26 | 4.54 | 4.54 | 6.07% | 11,283,968 |
| Jul 1, 2025 | 4.32 | 4.32 | 4.22 | 4.28 | 4.28 | -0.93% | 2,144,840 |
| Jun 30, 2025 | 4.20 | 4.32 | 4.16 | 4.32 | 4.32 | 4.35% | 1,666,910 |
| Jun 27, 2025 | 4.34 | 4.34 | 4.14 | 4.14 | 4.14 | -3.27% | 2,094,588 |
| Jun 26, 2025 | 4.16 | 4.30 | 4.14 | 4.28 | 4.28 | 2.88% | 2,063,388 |
| Jun 25, 2025 | 4.16 | 4.18 | 4.08 | 4.16 | 4.16 | - | 2,796,246 |
| Jun 24, 2025 | 4.04 | 4.20 | 4.02 | 4.16 | 4.16 | 4.52% | 2,893,812 |
| Jun 23, 2025 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -1.97% | 4,965,273 |
| Jun 20, 2025 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | 0.50% | 568,906 |
| Jun 19, 2025 | 4.08 | 4.14 | 4.04 | 4.04 | 4.04 | -2.88% | 1,801,334 |
| Jun 18, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -2.35% | 2,248,809 |
| Jun 17, 2025 | 4.18 | 4.26 | 4.16 | 4.26 | 4.26 | 1.91% | 4,490,810 |
| Jun 16, 2025 | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | -1.88% | 4,528,975 |
| Jun 13, 2025 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | -1.84% | 2,451,054 |
| Jun 12, 2025 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -3.13% | 2,846,304 |
| Jun 11, 2025 | 4.44 | 4.62 | 4.40 | 4.48 | 4.48 | 1.36% | 6,072,680 |
| Jun 10, 2025 | 4.30 | 4.42 | 4.28 | 4.42 | 4.42 | 2.79% | 2,126,371 |
| Jun 9, 2025 | 4.30 | 4.34 | 4.28 | 4.30 | 4.30 | - | 726,166 |
| Jun 6, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -1.38% | 2,802,620 |
| Jun 5, 2025 | 4.42 | 4.46 | 4.34 | 4.36 | 4.36 | -1.36% | 5,953,390 |
| Jun 4, 2025 | 4.44 | 4.60 | 4.42 | 4.42 | 4.42 | - | 7,936,061 |
| May 30, 2025 | 4.40 | 4.48 | 4.30 | 4.42 | 4.42 | -3.07% | 9,751,448 |
| May 29, 2025 | 4.40 | 4.76 | 4.36 | 4.56 | 4.56 | 9.09% | 24,403,733 |
| May 28, 2025 | 4.22 | 4.26 | 4.18 | 4.18 | 4.18 | -0.48% | 2,044,931 |
| May 27, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 9,331,132 |
| May 26, 2025 | 4.22 | 4.32 | 4.16 | 4.30 | 4.30 | 2.38% | 3,031,838 |
| May 23, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | - | 636,011 |
| May 22, 2025 | 4.24 | 4.26 | 4.12 | 4.20 | 4.20 | -0.94% | 3,758,294 |
| May 21, 2025 | 4.28 | 4.36 | 4.24 | 4.24 | 4.24 | - | 5,172,441 |
| May 20, 2025 | 4.22 | 4.30 | 4.18 | 4.24 | 4.24 | 1.44% | 3,577,248 |