Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 4.120
+0.060 (1.48%)
Dec 30, 2025, 4:39 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 4.60 | 4.68 | 4.56 | 4.66 | 4.66 | 1.30% | 3,204,636 |
| Nov 24, 2025 | 4.74 | 4.76 | 4.60 | 4.60 | 4.60 | -3.77% | 2,406,866 |
| Nov 21, 2025 | 4.88 | 4.88 | 4.76 | 4.78 | 4.78 | -1.65% | 1,282,955 |
| Nov 20, 2025 | 4.84 | 4.90 | 4.84 | 4.86 | 4.86 | 0.83% | 562,420 |
| Nov 19, 2025 | 4.86 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 1,248,321 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.62% | 810,763 |
| Nov 17, 2025 | 4.86 | 4.94 | 4.84 | 4.94 | 4.94 | 1.23% | 837,940 |
| Nov 14, 2025 | 4.88 | 4.96 | 4.88 | 4.88 | 4.88 | -0.81% | 454,995 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.74 | 4.92 | 4.92 | -2.57% | 3,222,446 |
| Nov 12, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 2,673,125 |
| Nov 11, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 718,227 |
| Nov 10, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 1,576,625 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 456,717 |
| Nov 6, 2025 | 4.98 | 5.15 | 4.96 | 5.10 | 5.10 | 2.41% | 3,226,730 |
| Nov 5, 2025 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | -0.40% | 2,565,942 |
| Nov 4, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 1,005,915 |
| Nov 3, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 388,773 |
| Oct 31, 2025 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 0.98% | 665,181 |
| Oct 30, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 583,969 |
| 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 |