Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 5.05
-0.25 (-4.72%)
Oct 29, 2025, 4:35 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.25 | 5.30 | 5.05 | 5.05 | 5.05 | -4.72% | 3,021,045 |
| Oct 28, 2025 | 5.35 | 5.35 | 5.15 | 5.30 | 5.30 | 0.95% | 1,454,207 |
| Oct 27, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 1.94% | 1,307,919 |
| Oct 24, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 745,253 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 1,102,143 |
| Oct 21, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -1.92% | 1,330,682 |
| Oct 20, 2025 | 5.35 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 2,199,263 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.25 | 5.30 | 5.30 | 0.95% | 7,453,899 |
| Oct 16, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 3,744,950 |
| Oct 15, 2025 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 4.84% | 2,726,723 |
| Oct 14, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -1.78% | 2,230,886 |
| Oct 10, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 1,746,496 |
| Oct 9, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | - | 3,411,277 |
| Oct 8, 2025 | 5.00 | 5.15 | 4.98 | 5.10 | 5.10 | 2.41% | 7,069,485 |
| Oct 7, 2025 | 4.94 | 4.98 | 4.90 | 4.98 | 4.98 | 1.22% | 1,342,814 |
| Oct 6, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | - | 762,417 |
| Oct 3, 2025 | 4.90 | 5.00 | 4.86 | 4.92 | 4.92 | 0.82% | 3,214,645 |
| Oct 2, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | - | 1,332,916 |
| Oct 1, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 1,865,640 |
| Sep 30, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 3,777,634 |
| Sep 29, 2025 | 5.05 | 5.05 | 4.88 | 4.90 | 4.90 | -2.97% | 5,349,668 |
| Sep 26, 2025 | 4.90 | 5.05 | 4.88 | 5.05 | 5.05 | 3.06% | 4,057,066 |
| Sep 25, 2025 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | -0.41% | 1,193,468 |
| Sep 24, 2025 | 4.86 | 4.94 | 4.84 | 4.92 | 4.92 | 1.23% | 1,260,827 |
| Sep 23, 2025 | 4.92 | 4.92 | 4.84 | 4.86 | 4.86 | -1.22% | 2,494,198 |
| Sep 22, 2025 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -0.81% | 2,202,340 |
| Sep 19, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.40% | 1,483,730 |
| Sep 18, 2025 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -2.35% | 3,087,025 |
| Sep 17, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 3,370,458 |
| Sep 16, 2025 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 1.81% | 6,285,306 |
| Sep 15, 2025 | 4.94 | 4.96 | 4.84 | 4.96 | 4.96 | 0.81% | 4,553,901 |
| 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 |