Applied Optoelectronics, Inc. (BKK:AAOI03)
Thailand · Delayed Price · Currency is THB 1.050
-0.040 (-3.67%)
At close: Sep 15, 2026
BKK:AAOI03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.16 | 1.19 | 1.09 | 1.09 | 1.09 | -5.22% | 3,733,453 |
| Sep 11, 2026 | 1.17 | 1.21 | 1.13 | 1.15 | 1.15 | -2.54% | 3,790,830 |
| Sep 10, 2026 | 1.18 | 1.25 | 1.17 | 1.18 | 1.18 | -4.07% | 2,414,856 |
| Sep 9, 2026 | 1.24 | 1.29 | 1.18 | 1.23 | 1.23 | 4.24% | 4,064,016 |
| Sep 8, 2026 | 1.16 | 1.23 | 1.15 | 1.18 | 1.18 | 1.72% | 2,323,119 |
| Sep 7, 2026 | 1.14 | 1.17 | 1.10 | 1.16 | 1.16 | 1.75% | 8,983,883 |
| Sep 4, 2026 | 1.12 | 1.15 | 1.06 | 1.14 | 1.14 | - | 2,398,985 |
| Sep 3, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 6,836,494 |
| Sep 2, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 8,543,307 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 3,419,063 |
| Aug 31, 2026 | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 9,622,514 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.20 | 1.21 | 1.21 | -7.63% | 8,259,239 |
| Aug 27, 2026 | 1.23 | 1.33 | 1.20 | 1.31 | 1.31 | 6.50% | 3,401,734 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 4,087,991 |
| Aug 25, 2026 | 1.20 | 1.25 | 1.12 | 1.24 | 1.24 | 4.20% | 6,778,315 |
| Aug 24, 2026 | 1.45 | 1.45 | 1.18 | 1.19 | 1.19 | -17.93% | 3,542,948 |
| Aug 21, 2026 | 1.44 | 1.46 | 1.31 | 1.45 | 1.45 | 7.41% | 5,068,082 |
| Aug 20, 2026 | 1.45 | 1.55 | 1.34 | 1.35 | 1.35 | -17.18% | 6,888,072 |
| Aug 19, 2026 | 1.63 | 1.65 | 1.40 | 1.63 | 1.63 | 0.62% | 12,696,541 |
| Aug 18, 2026 | 1.71 | 1.78 | 1.61 | 1.62 | 1.62 | -5.26% | 11,378,773 |
| Aug 17, 2026 | 1.46 | 1.72 | 1.45 | 1.71 | 1.71 | 17.12% | 6,487,722 |
| Aug 14, 2026 | 1.49 | 1.60 | 1.45 | 1.46 | 1.46 | -2.01% | 3,398,692 |
| Aug 13, 2026 | 1.44 | 1.53 | 1.42 | 1.49 | 1.49 | 4.20% | 4,092,672 |
| Aug 11, 2026 | 1.59 | 1.63 | 1.40 | 1.43 | 1.43 | -8.92% | 6,794,137 |
| Aug 10, 2026 | 1.53 | 1.64 | 1.45 | 1.57 | 1.57 | -1.26% | 6,856,426 |
| Aug 7, 2026 | 1.41 | 1.62 | 1.30 | 1.59 | 1.59 | 11.19% | 6,700,095 |
| Aug 6, 2026 | 1.41 | 1.55 | 1.38 | 1.43 | 1.43 | -0.69% | 3,063,210 |
| Aug 5, 2026 | 1.48 | 1.53 | 1.40 | 1.44 | 1.44 | 11.63% | 6,195,479 |
| Aug 4, 2026 | 1.02 | 1.32 | 1.00 | 1.29 | 1.29 | 22.86% | 3,574,052 |
| Aug 3, 2026 | 1.09 | 1.14 | 1.04 | 1.05 | 1.05 | -3.67% | 1,965,784 |
| Jul 31, 2026 | 0.89 | 1.09 | 0.89 | 1.09 | 1.09 | 23.86% | 1,666,075 |
| Jul 30, 2026 | 1.16 | 1.16 | 0.83 | 0.88 | 0.88 | -25.42% | 820,723 |
| Jul 27, 2026 | 1.26 | 1.27 | 1.13 | 1.18 | 1.18 | -5.60% | 1,333,920 |
| Jul 24, 2026 | 1.29 | 1.34 | 1.22 | 1.25 | 1.25 | -3.85% | 2,474,406 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | -0.76% | 1,181,672 |
| Jul 22, 2026 | 1.22 | 1.36 | 1.21 | 1.31 | 1.31 | 6.50% | 514,586 |
| Jul 21, 2026 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 3.36% | 124,812 |
| Jul 20, 2026 | 1.07 | 1.20 | 1.04 | 1.19 | 1.19 | 13.33% | 73,407 |
| Jul 17, 2026 | 1.18 | 1.19 | 1.05 | 1.05 | 1.05 | -12.50% | 232,418 |