Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 3.900
-0.180 (-4.41%)
Mar 2, 2026, 4:35 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.22 | 4.22 | 4.06 | 4.08 | 4.08 | -2.39% | 13,285,470 |
| Feb 26, 2026 | 4.22 | 4.22 | 4.14 | 4.18 | 4.18 | - | 7,180,070 |
| Feb 25, 2026 | 4.24 | 4.26 | 4.18 | 4.18 | 4.18 | -0.95% | 10,070,680 |
| Feb 24, 2026 | 4.32 | 4.32 | 4.18 | 4.22 | 4.22 | -1.86% | 8,454,983 |
| Feb 23, 2026 | 4.48 | 4.48 | 4.26 | 4.30 | 4.30 | - | 8,349,476 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -6.11% | 13,139,320 |
| Feb 19, 2026 | 4.62 | 4.66 | 4.56 | 4.58 | 4.58 | - | 5,634,911 |
| Feb 18, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -0.87% | 5,126,721 |
| Feb 17, 2026 | 4.50 | 4.64 | 4.50 | 4.62 | 4.62 | 1.76% | 3,734,598 |
| Feb 16, 2026 | 4.58 | 4.64 | 4.54 | 4.54 | 4.54 | -0.44% | 3,139,694 |
| Feb 13, 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 4.56 | -0.44% | 3,321,285 |
| Feb 12, 2026 | 4.40 | 4.60 | 4.38 | 4.58 | 4.58 | 4.57% | 4,659,279 |
| Feb 11, 2026 | 4.34 | 4.46 | 4.34 | 4.38 | 4.38 | 0.46% | 3,996,766 |
| Feb 10, 2026 | 4.30 | 4.36 | 4.24 | 4.36 | 4.36 | 1.40% | 4,565,145 |
| Feb 9, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | - | 2,708,844 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 1,348,498 |
| Feb 5, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 0.93% | 2,059,101 |
| Feb 4, 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | 0.94% | 1,095,614 |
| Feb 3, 2026 | 4.22 | 4.26 | 4.18 | 4.24 | 4.24 | 0.47% | 1,464,454 |
| Feb 2, 2026 | 4.22 | 4.26 | 4.18 | 4.22 | 4.22 | - | 1,702,076 |
| Jan 30, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.44% | 920,058 |
| Jan 29, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 1,002,230 |
| Jan 28, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 473,535 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.95% | 867,604 |
| Jan 26, 2026 | 4.18 | 4.22 | 4.12 | 4.22 | 4.22 | 0.96% | 1,150,871 |
| Jan 23, 2026 | 4.24 | 4.28 | 4.18 | 4.18 | 4.18 | -0.95% | 1,984,077 |
| Jan 22, 2026 | 4.30 | 4.32 | 4.20 | 4.22 | 4.22 | -1.86% | 2,788,220 |
| Jan 21, 2026 | 4.20 | 4.30 | 4.18 | 4.30 | 4.30 | 2.38% | 3,638,366 |
| Jan 20, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | 0.48% | 2,070,625 |
| Jan 19, 2026 | 4.08 | 4.18 | 4.06 | 4.18 | 4.18 | 2.45% | 2,197,050 |
| Jan 16, 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | -0.49% | 1,197,594 |
| Jan 15, 2026 | 4.02 | 4.12 | 4.00 | 4.10 | 4.10 | 0.99% | 1,387,596 |
| Jan 14, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | 0.50% | 1,205,905 |
| Jan 13, 2026 | 4.12 | 4.14 | 4.02 | 4.04 | 4.04 | -2.42% | 3,529,315 |
| Jan 12, 2026 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | -1.43% | 818,238 |
| Jan 9, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 1.45% | 2,949,694 |
| Jan 8, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -1.43% | 957,867 |
| Jan 7, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | 0.96% | 629,445 |
| Jan 6, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | 0.48% | 1,553,330 |
| Jan 5, 2026 | 4.12 | 4.22 | 4.10 | 4.14 | 4.14 | 0.49% | 1,566,701 |
| Dec 30, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 1.48% | 841,712 |
| Dec 29, 2025 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | 1.00% | 415,631 |
| Dec 26, 2025 | 4.10 | 4.12 | 4.00 | 4.02 | 4.02 | -1.95% | 3,639,368 |
| Dec 25, 2025 | 4.14 | 4.20 | 4.08 | 4.10 | 4.10 | -0.97% | 3,103,985 |
| Dec 24, 2025 | 4.16 | 4.16 | 4.06 | 4.14 | 4.14 | -0.48% | 4,833,099 |
| Dec 23, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -2.35% | 3,549,839 |
| Dec 22, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | 2,183,642 |
| Dec 19, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | - | 278,374 |
| Dec 18, 2025 | 4.36 | 4.38 | 4.32 | 4.32 | 4.32 | -0.92% | 593,976 |
| Dec 17, 2025 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | - | 614,732 |