Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 3.700
-0.060 (-1.60%)
Apr 30, 2026, 4:36 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 3.60 | 3.66 | 3.46 | 3.50 | 3.50 | - | 6,272,946 |
| Mar 4, 2026 | 3.70 | 3.78 | 3.40 | 3.50 | 3.50 | -10.26% | 16,037,730 |
| Mar 2, 2026 | 4.02 | 4.06 | 3.90 | 3.90 | 3.77 | -4.41% | 15,323,310 |
| Feb 27, 2026 | 4.22 | 4.22 | 4.06 | 4.08 | 3.94 | -2.39% | 13,285,470 |
| Feb 26, 2026 | 4.22 | 4.22 | 4.14 | 4.18 | 4.04 | - | 7,180,070 |
| Feb 25, 2026 | 4.24 | 4.26 | 4.18 | 4.18 | 4.04 | -0.95% | 10,070,680 |
| Feb 24, 2026 | 4.32 | 4.32 | 4.18 | 4.22 | 4.08 | -1.86% | 8,454,983 |
| Feb 23, 2026 | 4.48 | 4.48 | 4.26 | 4.30 | 4.15 | - | 8,349,476 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.15 | -6.11% | 13,139,320 |
| Feb 19, 2026 | 4.62 | 4.66 | 4.56 | 4.58 | 4.43 | - | 5,634,911 |
| Feb 18, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.43 | -0.87% | 5,126,721 |
| Feb 17, 2026 | 4.50 | 4.64 | 4.50 | 4.62 | 4.46 | 1.76% | 3,734,598 |
| Feb 16, 2026 | 4.58 | 4.64 | 4.54 | 4.54 | 4.39 | -0.44% | 3,139,694 |
| Feb 13, 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 4.41 | -0.44% | 3,321,285 |