Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 3.460
-0.080 (-2.26%)
May 22, 2026, 4:36 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 2,301,084 |
| Apr 16, 2026 | 3.44 | 3.44 | 3.38 | 3.44 | 3.44 | 1.18% | 4,259,655 |
| Apr 10, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 3,720,699 |
| Apr 9, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 3,671,630 |
| Apr 8, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | 1.18% | 3,573,718 |
| Apr 7, 2026 | 3.44 | 3.46 | 3.40 | 3.40 | 3.40 | -1.16% | 2,627,259 |
| Apr 3, 2026 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -1.15% | 6,239,354 |
| Apr 2, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 5,288,643 |
| Apr 1, 2026 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | - | 7,121,833 |
| Mar 31, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | - | 4,018,272 |
| Mar 30, 2026 | 3.46 | 3.58 | 3.44 | 3.50 | 3.50 | - | 10,851,160 |
| Mar 27, 2026 | 3.50 | 3.58 | 3.48 | 3.50 | 3.50 | - | 10,355,600 |
| Mar 26, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | - | 1,566,250 |
| Mar 25, 2026 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | 2.34% | 4,464,782 |
| Mar 24, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | - | 2,926,307 |
| Mar 23, 2026 | 3.34 | 3.50 | 3.34 | 3.42 | 3.42 | 0.59% | 4,044,902 |
| 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 |