Applied Optoelectronics, Inc. (BKK:AAOI03)
Thailand · Delayed Price · Currency is THB 0.8300
-0.0600 (-6.74%)
At close: Oct 22, 2026
BKK:AAOI03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.90 | 0.91 | 0.81 | 0.83 | 0.83 | -6.74% | 3,935,118 |
| Oct 21, 2026 | 0.84 | 0.91 | 0.82 | 0.89 | 0.89 | 4.71% | 3,119,175 |
| Oct 20, 2026 | 0.87 | 0.90 | 0.84 | 0.85 | 0.85 | -4.49% | 4,259,211 |
| Oct 19, 2026 | 0.87 | 0.94 | 0.85 | 0.89 | 0.89 | -4.30% | 5,607,771 |
| Oct 15, 2026 | 1.09 | 1.09 | 0.92 | 0.93 | 0.93 | -15.45% | 4,695,399 |
| Oct 14, 2026 | 1.20 | 1.21 | 1.08 | 1.10 | 1.10 | -8.33% | 8,291,736 |
| Oct 12, 2026 | 1.27 | 1.32 | 1.20 | 1.20 | 1.20 | -3.23% | 5,530,553 |
| Oct 9, 2026 | 1.31 | 1.35 | 1.19 | 1.24 | 1.24 | -6.06% | 6,057,563 |
| Oct 8, 2026 | 1.40 | 1.44 | 1.32 | 1.32 | 1.32 | -6.38% | 2,131,082 |
| Oct 7, 2026 | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | 1.44% | 5,227,804 |
| Oct 6, 2026 | 1.35 | 1.39 | 1.26 | 1.39 | 1.39 | 5.30% | 4,667,319 |
| Oct 5, 2026 | 1.32 | 1.33 | 1.20 | 1.32 | 1.32 | 8.20% | 9,415,312 |
| Oct 2, 2026 | 1.21 | 1.23 | 1.10 | 1.22 | 1.22 | 8.93% | 8,316,194 |
| Oct 1, 2026 | 1.12 | 1.16 | 1.09 | 1.12 | 1.12 | -1.75% | 5,269,074 |
| Sep 30, 2026 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 4.59% | 1,981,888 |
| Sep 29, 2026 | 1.11 | 1.14 | 1.05 | 1.09 | 1.09 | -0.91% | 3,051,802 |
| Sep 28, 2026 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 1,864,769 |
| Sep 25, 2026 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | 4.59% | 1,117,962 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -7.63% | 3,920,493 |
| Sep 23, 2026 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | - | 1,672,394 |
| Sep 22, 2026 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -1.67% | 4,921,137 |
| Sep 21, 2026 | 1.11 | 1.21 | 1.09 | 1.20 | 1.20 | 8.11% | 5,928,722 |
| Sep 18, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 2,218,858 |
| Sep 17, 2026 | 1.09 | 1.13 | 1.06 | 1.13 | 1.13 | 4.63% | 2,136,697 |
| Sep 16, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 1,291,769 |
| Sep 15, 2026 | 1.09 | 1.13 | 1.05 | 1.05 | 1.05 | -3.67% | 2,968,466 |
| 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 |