Applied Optoelectronics, Inc. (BKK:AAOI03)
Thailand · Delayed Price · Currency is THB 1.440
+0.150 (11.63%)
At close: Aug 5, 2026
BKK:AAOI03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.48 | 1.53 | 1.40 | 1.44 | 1.44 | 11.63% | 6,195,479 |
| Aug 4, 2026 | 1.26 | 1.32 | 1.00 | 1.29 | 1.29 | 22.86% | 3,574,052 |
| Aug 3, 2026 | 1.08 | 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 | 1.25 | 1.34 | 1.22 | 1.25 | 1.25 | -3.85% | 2,474,406 |
| Jul 23, 2026 | 1.27 | 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 | 1.08 | 1.19 | 1.05 | 1.05 | 1.05 | -12.50% | 232,418 |