Asian Alliance International PCL (BKK:AAI)
Thailand · Delayed Price · Currency is THB 4.220
+0.020 (0.48%)
Sep 23, 2026, 12:26 PM ICT
BKK:AAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | - | - | 225,300 |
| Sep 22, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | - | 755,814 |
| Sep 21, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | - | 1,637,486 |
| Sep 18, 2026 | 4.20 | 4.24 | 4.16 | 4.20 | 4.20 | - | 2,360,325 |
| Sep 17, 2026 | 4.04 | 4.22 | 4.04 | 4.20 | 4.20 | 3.45% | 7,120,570 |
| Sep 16, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | -1.46% | 2,248,117 |
| Sep 15, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | 0.98% | 655,075 |
| Sep 14, 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 4.08 | - | 375,680 |
| Sep 11, 2026 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -0.97% | 3,843,858 |
| Sep 10, 2026 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | -0.48% | 1,313,701 |
| Sep 9, 2026 | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | -0.48% | 1,401,123 |
| Sep 8, 2026 | 4.10 | 4.18 | 4.08 | 4.16 | 4.16 | 1.46% | 2,908,877 |
| Sep 7, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 1,168,078 |
| Sep 4, 2026 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | 0.98% | 4,134,231 |
| Sep 3, 2026 | 4.10 | 4.18 | 4.08 | 4.08 | 4.08 | -0.49% | 4,623,438 |
| Sep 2, 2026 | 4.04 | 4.12 | 4.04 | 4.10 | 4.10 | 1.49% | 4,785,580 |
| Sep 1, 2026 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | - | 2,498,253 |
| Aug 31, 2026 | 4.02 | 4.08 | 4.00 | 4.04 | 4.04 | 0.50% | 2,641,175 |
| Aug 28, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | - | 1,537,650 |
| Aug 27, 2026 | 3.98 | 4.06 | 3.96 | 4.02 | 4.02 | 1.52% | 4,304,081 |
| Aug 26, 2026 | 3.94 | 3.96 | 3.90 | 3.96 | 3.96 | 0.51% | 623,395 |
| Aug 25, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 1,196,704 |
| Aug 24, 2026 | 4.00 | 4.00 | 3.88 | 3.96 | 3.96 | -1.00% | 3,446,368 |
| Aug 21, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | - | 2,271,922 |
| Aug 20, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | 2,182,633 |
| Aug 19, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -0.46% | 5,118,219 |
| Aug 18, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 3.98 | -0.48% | 3,556,320 |
| Aug 17, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.00 | 1.97% | 4,780,410 |
| Aug 14, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 3.92 | -0.49% | 2,588,889 |
| Aug 13, 2026 | 4.08 | 4.14 | 4.08 | 4.08 | 3.94 | - | 2,372,528 |
| Aug 11, 2026 | 4.12 | 4.14 | 4.06 | 4.08 | 3.94 | -0.97% | 3,130,079 |
| Aug 10, 2026 | 4.18 | 4.18 | 4.08 | 4.12 | 3.98 | -0.48% | 4,968,138 |
| Aug 7, 2026 | 4.04 | 4.16 | 4.04 | 4.14 | 4.00 | 3.50% | 8,335,391 |
| Aug 6, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 3.86 | 0.50% | 1,043,093 |
| Aug 5, 2026 | 4.02 | 4.04 | 3.96 | 3.98 | 3.84 | -1.00% | 3,882,280 |
| Aug 4, 2026 | 4.08 | 4.10 | 4.02 | 4.02 | 3.88 | -0.99% | 2,487,549 |
| Aug 3, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 3.92 | - | 4,061,836 |
| Jul 31, 2026 | 3.96 | 4.10 | 3.96 | 4.06 | 3.92 | 3.05% | 11,751,863 |
| Jul 30, 2026 | 3.88 | 3.98 | 3.88 | 3.94 | 3.80 | -0.51% | 6,486,778 |
| Jul 27, 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 3.82 | -0.50% | 2,523,226 |
| Jul 24, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.84 | -1.00% | 5,579,004 |
| Jul 23, 2026 | 3.92 | 4.08 | 3.92 | 4.02 | 3.88 | 2.55% | 18,913,109 |
| Jul 22, 2026 | 3.94 | 4.02 | 3.92 | 3.92 | 3.79 | - | 6,047,134 |
| Jul 21, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.79 | - | 2,273,043 |
| Jul 20, 2026 | 3.92 | 3.94 | 3.86 | 3.92 | 3.79 | 0.51% | 4,822,097 |
| Jul 17, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.77 | - | 4,352,737 |
| Jul 16, 2026 | 4.00 | 4.02 | 3.88 | 3.90 | 3.77 | -2.01% | 9,699,620 |
| Jul 15, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.84 | -0.50% | 2,473,914 |
| Jul 14, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 3.86 | - | 1,671,976 |
| Jul 13, 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 3.86 | 1.01% | 2,113,418 |