Skip to main content
logo
Applied Optoelectronics, Inc. (BKK:AAOI23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.300
-0.190 (-12.75%)
At close: Nov 5, 2026

BKK:AAOI23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20261.071.301.031.111.11-14.62%2,308,791
Nov 5, 20261.471.471.291.301.30-12.75%2,962,053
Nov 4, 20261.441.501.361.491.493.47%945,601
Nov 3, 20261.631.631.401.441.44-10.00%2,415,644
Nov 2, 20261.631.631.491.601.60-3.61%553,346
Oct 30, 20261.811.861.631.661.66-8.29%4,044,803
Oct 29, 20261.771.831.751.811.813.43%2,417,254
Oct 28, 20261.651.781.611.751.758.02%465,211
Oct 27, 20261.541.671.511.621.627.28%2,260,154
Oct 26, 20261.641.641.481.511.51-7.36%1,183,922
Oct 22, 20261.811.811.631.631.63-7.91%641,670
Oct 21, 20261.681.851.651.771.775.36%1,137,164
Oct 20, 20261.771.801.681.681.68-4.00%2,598,793
Oct 19, 20261.841.901.711.751.75-4.89%6,585,542
Oct 15, 20261.412.181.411.841.84-15.60%4,673,333
Oct 14, 20262.402.402.182.182.18-9.17%1,550,336
Oct 12, 20262.502.602.402.402.40-3.23%1,395,639
Oct 9, 20262.442.642.362.482.48-7.46%1,883,007
Oct 8, 20262.822.822.642.682.68-4.96%1,459,381
Oct 7, 20262.802.942.802.822.822.17%2,310,052
Oct 6, 20262.722.762.542.762.764.55%2,256,146
Oct 5, 20262.622.662.402.642.648.20%1,747,466
Oct 2, 20262.262.442.222.442.447.02%5,565,658
Oct 1, 20262.282.302.182.282.280.88%3,791,761
Sep 30, 20262.202.322.202.262.262.73%693,230
Sep 29, 20262.262.282.102.202.20-1.79%2,315,516
Sep 28, 20262.302.362.202.242.24-3.45%2,860,651
Sep 25, 20262.222.322.202.322.324.50%1,081,885
Sep 24, 20262.362.362.202.222.22-6.72%1,205,988
Sep 23, 20262.402.442.302.382.38-0.83%2,262,888
Sep 22, 20262.382.482.342.402.40-334,128
Sep 21, 20262.222.402.222.402.407.14%1,472,088
Sep 18, 20262.182.282.162.242.24-0.88%1,756,447
Sep 17, 20262.202.262.142.262.263.67%880,228
Sep 16, 20262.162.242.122.182.182.83%241,418
Sep 15, 20262.182.262.122.122.12-2.75%545,289
Sep 14, 20262.302.362.182.182.18-6.03%260,924
Sep 11, 20262.322.422.262.322.32-0.85%201,421
Sep 10, 20262.362.482.342.342.34-4.88%266,486
Sep 9, 20262.382.562.382.462.464.24%367,405
Sep 8, 20262.402.442.362.362.36-2.48%319,517
Sep 7, 20262.262.442.222.422.428.04%202,745
Sep 4, 20262.262.282.142.242.24-1.75%243,200
Sep 3, 20262.282.322.242.282.28-0.87%91,196
Sep 2, 20262.282.342.262.302.30-1.71%2,115,110
Sep 1, 20262.382.442.302.342.34-2.50%131,702
Aug 31, 20262.442.482.322.402.40-1.64%2,058,603
Aug 28, 20262.462.642.402.442.44-7.58%138,451
Aug 27, 20262.602.682.422.642.646.45%1,077,131
Aug 26, 20262.482.502.422.482.48-132,584