Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 4.920
+0.020 (0.41%)
Sep 12, 2025, 4:36 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | 0.41% | 2,828,457 |
| Sep 11, 2025 | 4.82 | 4.92 | 4.82 | 4.90 | 4.90 | 1.66% | 2,622,233 |
| Sep 10, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -1.23% | 3,910,500 |
| Sep 9, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | -0.41% | 1,890,995 |
| Sep 8, 2025 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | - | 1,060,057 |
| Sep 5, 2025 | 4.88 | 4.94 | 4.88 | 4.90 | 4.90 | 0.41% | 945,376 |
| Sep 4, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.81% | 1,449,286 |
| Sep 3, 2025 | 4.96 | 4.98 | 4.92 | 4.92 | 4.92 | -0.40% | 1,235,372 |
| Sep 2, 2025 | 4.94 | 5.05 | 4.88 | 4.94 | 4.94 | - | 3,532,342 |
| Sep 1, 2025 | 4.84 | 4.96 | 4.80 | 4.94 | 4.94 | 2.07% | 2,703,183 |
| Aug 29, 2025 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -0.41% | 932,930 |
| Aug 28, 2025 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | - | 1,250,990 |
| Aug 27, 2025 | 4.92 | 4.98 | 4.82 | 4.86 | 4.86 | -1.22% | 3,588,068 |
| Aug 26, 2025 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | -0.81% | 6,535,419 |
| Aug 25, 2025 | 4.98 | 5.05 | 4.78 | 4.96 | 4.76 | - | 9,705,134 |
| Aug 22, 2025 | 4.88 | 5.05 | 4.84 | 4.96 | 4.76 | 1.64% | 10,050,608 |
| Aug 21, 2025 | 4.90 | 4.92 | 4.84 | 4.88 | 4.68 | - | 2,926,362 |
| Aug 20, 2025 | 4.88 | 4.94 | 4.86 | 4.88 | 4.68 | - | 6,239,520 |
| Aug 19, 2025 | 4.84 | 4.98 | 4.78 | 4.88 | 4.68 | 1.24% | 16,210,493 |
| Aug 18, 2025 | 4.82 | 4.88 | 4.78 | 4.82 | 4.62 | 0.42% | 7,460,411 |
| Aug 15, 2025 | 4.82 | 4.86 | 4.74 | 4.80 | 4.60 | 0.84% | 5,934,330 |
| Aug 14, 2025 | 4.80 | 4.88 | 4.68 | 4.76 | 4.57 | -0.42% | 10,153,999 |
| Aug 13, 2025 | 4.64 | 4.82 | 4.62 | 4.78 | 4.58 | 3.02% | 10,118,149 |
| Aug 8, 2025 | 4.72 | 4.74 | 4.54 | 4.64 | 4.45 | -1.69% | 8,375,392 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.53 | -2.07% | 8,687,347 |
| Aug 6, 2025 | 4.72 | 4.84 | 4.70 | 4.82 | 4.62 | 1.69% | 6,091,658 |
| Aug 5, 2025 | 4.52 | 4.82 | 4.52 | 4.74 | 4.55 | 5.80% | 10,911,407 |
| Aug 4, 2025 | 4.62 | 4.62 | 4.44 | 4.48 | 4.30 | -3.03% | 6,307,161 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.62 | 4.62 | 4.43 | -1.28% | 14,730,272 |
| Jul 31, 2025 | 4.82 | 4.84 | 4.52 | 4.68 | 4.49 | -2.90% | 15,571,020 |
| Jul 30, 2025 | 4.50 | 5.00 | 4.46 | 4.82 | 4.62 | 7.59% | 14,742,041 |
| Jul 29, 2025 | 4.30 | 4.50 | 4.26 | 4.48 | 4.30 | 5.66% | 8,605,384 |
| Jul 25, 2025 | 4.30 | 4.32 | 4.22 | 4.24 | 4.07 | -1.40% | 4,045,481 |
| Jul 24, 2025 | 4.34 | 4.40 | 4.28 | 4.30 | 4.12 | -0.92% | 4,825,096 |
| Jul 23, 2025 | 4.28 | 4.36 | 4.28 | 4.34 | 4.16 | 2.36% | 6,743,129 |
| Jul 22, 2025 | 4.34 | 4.42 | 4.22 | 4.24 | 4.07 | -2.75% | 3,545,222 |
| Jul 21, 2025 | 4.36 | 4.38 | 4.32 | 4.36 | 4.18 | -0.46% | 2,517,661 |
| Jul 18, 2025 | 4.42 | 4.44 | 4.32 | 4.38 | 4.20 | -0.45% | 4,542,979 |
| Jul 17, 2025 | 4.40 | 4.48 | 4.38 | 4.40 | 4.22 | 0.46% | 11,604,792 |
| Jul 16, 2025 | 4.28 | 4.40 | 4.26 | 4.38 | 4.20 | 2.34% | 5,149,946 |
| Jul 15, 2025 | 4.24 | 4.32 | 4.24 | 4.28 | 4.10 | 0.94% | 3,355,557 |
| Jul 14, 2025 | 4.18 | 4.30 | 4.18 | 4.24 | 4.07 | 1.44% | 3,046,715 |
| Jul 11, 2025 | 4.20 | 4.22 | 4.16 | 4.18 | 4.01 | 0.48% | 1,275,785 |
| Jul 9, 2025 | 4.22 | 4.24 | 4.10 | 4.16 | 3.99 | -1.42% | 3,638,366 |
| Jul 8, 2025 | 4.20 | 4.30 | 4.18 | 4.22 | 4.05 | -3.21% | 3,173,845 |
| Jul 7, 2025 | 4.46 | 4.46 | 4.28 | 4.36 | 4.18 | -3.11% | 4,424,048 |
| Jul 4, 2025 | 4.52 | 4.54 | 4.44 | 4.50 | 4.32 | 0.45% | 4,865,065 |
| Jul 3, 2025 | 4.48 | 4.58 | 4.44 | 4.48 | 4.30 | -1.32% | 10,597,508 |
| Jul 2, 2025 | 4.32 | 4.64 | 4.26 | 4.54 | 4.35 | 6.07% | 11,283,968 |
| Jul 1, 2025 | 4.32 | 4.32 | 4.22 | 4.28 | 4.10 | -0.93% | 2,144,840 |