Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 3.860
-0.080 (-2.03%)
Jul 2, 2026, 12:29 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.94 | 3.94 | 3.84 | 3.84 | - | -2.54% | 2,995,489 |
| Jul 1, 2026 | 3.90 | 3.94 | 3.84 | 3.94 | 3.94 | 1.55% | 4,151,225 |
| Jun 30, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | - | 2,513,346 |
| Jun 29, 2026 | 3.82 | 3.92 | 3.80 | 3.88 | 3.88 | 1.57% | 10,205,189 |
| Jun 26, 2026 | 3.74 | 3.84 | 3.72 | 3.82 | 3.82 | 2.14% | 6,908,246 |
| Jun 25, 2026 | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | - | 6,858,740 |
| Jun 24, 2026 | 3.66 | 3.74 | 3.62 | 3.74 | 3.74 | 3.89% | 5,130,201 |
| Jun 23, 2026 | 3.60 | 3.68 | 3.58 | 3.60 | 3.60 | - | 4,943,396 |
| Jun 22, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | - | 1,530,278 |
| Jun 19, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 1,553,650 |
| Jun 18, 2026 | 3.62 | 3.64 | 3.56 | 3.62 | 3.62 | - | 3,392,105 |
| Jun 17, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | 3,748,384 |
| Jun 16, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 2,227,564 |
| Jun 15, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 2.89% | 2,639,422 |
| Jun 12, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 1,342,584 |
| Jun 11, 2026 | 3.48 | 3.52 | 3.46 | 3.48 | 3.48 | - | 1,735,336 |
| Jun 10, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | 613,502 |
| Jun 9, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 1,473,916 |
| Jun 8, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 838,757 |
| Jun 5, 2026 | 3.54 | 3.58 | 3.48 | 3.54 | 3.54 | 0.57% | 4,012,887 |
| Jun 4, 2026 | 3.56 | 3.62 | 3.48 | 3.52 | 3.52 | -1.68% | 4,823,105 |
| Jun 2, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.19% | 3,086,859 |
| May 29, 2026 | 3.66 | 3.72 | 3.64 | 3.66 | 3.66 | 0.55% | 5,205,289 |
| May 28, 2026 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | 1.68% | 4,613,429 |
| May 27, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 2,102,129 |
| May 26, 2026 | 3.54 | 3.60 | 3.52 | 3.54 | 3.54 | 0.57% | 1,959,371 |
| May 25, 2026 | 3.46 | 3.54 | 3.44 | 3.52 | 3.52 | 1.73% | 3,171,301 |
| May 22, 2026 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -2.26% | 3,043,533 |
| May 21, 2026 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 1,934,428 |
| May 20, 2026 | 3.54 | 3.60 | 3.52 | 3.58 | 3.58 | 1.70% | 3,871,884 |
| May 19, 2026 | 3.46 | 3.54 | 3.42 | 3.52 | 3.52 | 1.73% | 4,420,255 |
| May 18, 2026 | 3.46 | 3.48 | 3.40 | 3.46 | 3.46 | 0.58% | 1,987,035 |
| May 15, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 895,604 |
| May 14, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 2.35% | 4,651,916 |
| May 13, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 1,298,467 |
| May 12, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | - | 1,746,635 |
| May 11, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 1,228,111 |
| May 8, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 1,508,064 |
| May 7, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | 3,477,676 |
| May 6, 2026 | 3.36 | 3.44 | 3.34 | 3.40 | 3.40 | -7.10% | 14,765,360 |
| May 5, 2026 | 3.74 | 3.74 | 3.62 | 3.66 | 3.66 | -1.08% | 5,317,758 |
| Apr 30, 2026 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -1.60% | 13,765,440 |
| Apr 29, 2026 | 3.40 | 3.96 | 3.40 | 3.76 | 3.76 | 10.59% | 38,382,910 |
| Apr 28, 2026 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | 1,477,081 |
| Apr 27, 2026 | 3.40 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 3,893,000 |
| Apr 24, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 1,703,239 |
| Apr 23, 2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 5,244,701 |
| Apr 22, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 5,718,510 |
| Apr 21, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 2,350,210 |
| Apr 20, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 2,929,726 |