Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 3.440
+0.040 (1.18%)
Mar 23, 2026, 4:29 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 1.80% | 1,020,239 |
| Mar 19, 2026 | 3.48 | 3.50 | 3.34 | 3.34 | 3.34 | -4.02% | 7,914,748 |
| Mar 18, 2026 | 3.42 | 3.56 | 3.38 | 3.48 | 3.48 | 2.96% | 9,984,000 |
| Mar 17, 2026 | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | - | 6,014,462 |
| Mar 16, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 2,915,172 |
| Mar 13, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | -1.73% | 9,148,659 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | -1.14% | 3,263,890 |
| Mar 11, 2026 | 3.56 | 3.58 | 3.48 | 3.50 | 3.50 | -0.57% | 5,133,220 |
| Mar 10, 2026 | 3.52 | 3.58 | 3.50 | 3.52 | 3.52 | 1.15% | 4,781,704 |
| Mar 9, 2026 | 3.32 | 3.50 | 3.32 | 3.48 | 3.48 | 1.16% | 5,420,411 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.34 | 3.44 | 3.44 | -1.71% | 11,729,740 |
| Mar 5, 2026 | 3.60 | 3.66 | 3.46 | 3.50 | 3.50 | - | 6,272,946 |
| Mar 4, 2026 | 3.70 | 3.78 | 3.40 | 3.50 | 3.50 | -10.26% | 16,037,730 |
| Mar 2, 2026 | 4.02 | 4.06 | 3.90 | 3.90 | 3.77 | -4.41% | 15,323,310 |
| Feb 27, 2026 | 4.22 | 4.22 | 4.06 | 4.08 | 3.94 | -2.39% | 13,285,470 |
| Feb 26, 2026 | 4.22 | 4.22 | 4.14 | 4.18 | 4.04 | - | 7,180,070 |
| Feb 25, 2026 | 4.24 | 4.26 | 4.18 | 4.18 | 4.04 | -0.95% | 10,070,680 |
| Feb 24, 2026 | 4.32 | 4.32 | 4.18 | 4.22 | 4.08 | -1.86% | 8,454,983 |
| Feb 23, 2026 | 4.48 | 4.48 | 4.26 | 4.30 | 4.15 | - | 8,349,476 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.15 | -6.11% | 13,139,320 |
| Feb 19, 2026 | 4.62 | 4.66 | 4.56 | 4.58 | 4.43 | - | 5,634,911 |
| Feb 18, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.43 | -0.87% | 5,126,721 |
| Feb 17, 2026 | 4.50 | 4.64 | 4.50 | 4.62 | 4.46 | 1.76% | 3,734,598 |
| Feb 16, 2026 | 4.58 | 4.64 | 4.54 | 4.54 | 4.39 | -0.44% | 3,139,694 |
| Feb 13, 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 4.41 | -0.44% | 3,321,285 |
| Feb 12, 2026 | 4.40 | 4.60 | 4.38 | 4.58 | 4.43 | 4.57% | 4,659,279 |
| Feb 11, 2026 | 4.34 | 4.46 | 4.34 | 4.38 | 4.23 | 0.46% | 3,996,766 |
| Feb 10, 2026 | 4.30 | 4.36 | 4.24 | 4.36 | 4.21 | 1.40% | 4,565,145 |
| Feb 9, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.15 | - | 2,708,844 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.15 | -0.46% | 1,348,498 |
| Feb 5, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.17 | 0.93% | 2,059,101 |
| Feb 4, 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 4.14 | 0.94% | 1,095,614 |
| Feb 3, 2026 | 4.22 | 4.26 | 4.18 | 4.24 | 4.10 | 0.47% | 1,464,454 |
| Feb 2, 2026 | 4.22 | 4.26 | 4.18 | 4.22 | 4.08 | - | 1,702,076 |
| Jan 30, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.08 | 1.44% | 920,058 |
| Jan 29, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.02 | -0.95% | 1,002,230 |
| Jan 28, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.06 | 0.48% | 473,535 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.04 | -0.95% | 867,604 |
| Jan 26, 2026 | 4.18 | 4.22 | 4.12 | 4.22 | 4.08 | 0.96% | 1,150,871 |
| Jan 23, 2026 | 4.24 | 4.28 | 4.18 | 4.18 | 4.04 | -0.95% | 1,984,077 |
| Jan 22, 2026 | 4.30 | 4.32 | 4.20 | 4.22 | 4.08 | -1.86% | 2,788,220 |
| Jan 21, 2026 | 4.20 | 4.30 | 4.18 | 4.30 | 4.15 | 2.38% | 3,638,366 |
| Jan 20, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.06 | 0.48% | 2,070,625 |
| Jan 19, 2026 | 4.08 | 4.18 | 4.06 | 4.18 | 4.04 | 2.45% | 2,197,050 |
| Jan 16, 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 3.94 | -0.49% | 1,197,594 |
| Jan 15, 2026 | 4.02 | 4.12 | 4.00 | 4.10 | 3.96 | 0.99% | 1,387,596 |
| Jan 14, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 3.92 | 0.50% | 1,205,905 |
| Jan 13, 2026 | 4.12 | 4.14 | 4.02 | 4.04 | 3.90 | -2.42% | 3,529,315 |
| Jan 12, 2026 | 4.20 | 4.20 | 4.12 | 4.14 | 4.00 | -1.43% | 818,238 |
| Jan 9, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.06 | 1.45% | 2,949,694 |