Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 4.360
+0.060 (1.40%)
Feb 10, 2026, 4:36 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.91% | 261,141 |
| Dec 15, 2025 | 4.34 | 4.40 | 4.32 | 4.40 | 4.40 | 1.38% | 358,576 |
| Dec 12, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 122,154 |
| Dec 11, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.83% | 655,974 |
| Dec 9, 2025 | 4.42 | 4.42 | 4.34 | 4.38 | 4.38 | - | 591,701 |
| Dec 8, 2025 | 4.42 | 4.46 | 4.30 | 4.38 | 4.38 | -0.45% | 1,085,285 |
| Dec 4, 2025 | 4.36 | 4.40 | 4.26 | 4.40 | 4.40 | 0.92% | 1,488,234 |
| Dec 3, 2025 | 4.38 | 4.44 | 4.36 | 4.36 | 4.36 | - | 1,081,910 |
| Dec 2, 2025 | 4.42 | 4.46 | 4.36 | 4.36 | 4.36 | -1.36% | 1,527,185 |
| Dec 1, 2025 | 4.46 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 1,278,781 |
| Nov 28, 2025 | 4.56 | 4.58 | 4.44 | 4.46 | 4.46 | -2.19% | 2,870,359 |
| Nov 27, 2025 | 4.58 | 4.62 | 4.56 | 4.56 | 4.56 | -1.30% | 2,560,470 |
| Nov 26, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -0.86% | 1,184,528 |