Applied Optoelectronics, Inc. (BKK:AAOI23)
Thailand · Delayed Price · Currency is THB 1.840
-0.340 (-15.60%)
At close: Oct 15, 2026
BKK:AAOI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.18 | 2.18 | 1.41 | 1.84 | 1.84 | -15.60% | 4,673,333 |
| Oct 14, 2026 | 2.40 | 2.40 | 2.18 | 2.18 | 2.18 | -9.17% | 1,550,336 |
| Oct 12, 2026 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | -3.23% | 1,395,639 |
| Oct 9, 2026 | 2.44 | 2.64 | 2.36 | 2.48 | 2.48 | -7.46% | 1,883,007 |
| Oct 8, 2026 | 2.82 | 2.82 | 2.64 | 2.68 | 2.68 | -4.96% | 1,459,381 |
| Oct 7, 2026 | 2.80 | 2.94 | 2.80 | 2.82 | 2.82 | 2.17% | 2,310,052 |
| Oct 6, 2026 | 2.72 | 2.76 | 2.54 | 2.76 | 2.76 | 4.55% | 2,256,146 |
| Oct 5, 2026 | 2.62 | 2.66 | 2.40 | 2.64 | 2.64 | 8.20% | 1,747,466 |
| Oct 2, 2026 | 2.26 | 2.44 | 2.22 | 2.44 | 2.44 | 7.02% | 5,565,658 |
| Oct 1, 2026 | 2.28 | 2.30 | 2.18 | 2.28 | 2.28 | 0.88% | 3,791,761 |
| Sep 30, 2026 | 2.20 | 2.32 | 2.20 | 2.26 | 2.26 | 2.73% | 693,230 |
| Sep 29, 2026 | 2.26 | 2.28 | 2.10 | 2.20 | 2.20 | -1.79% | 2,315,516 |
| Sep 28, 2026 | 2.30 | 2.36 | 2.20 | 2.24 | 2.24 | -3.45% | 2,860,651 |
| Sep 25, 2026 | 2.22 | 2.32 | 2.20 | 2.32 | 2.32 | 4.50% | 1,081,885 |
| Sep 24, 2026 | 2.36 | 2.36 | 2.20 | 2.22 | 2.22 | -6.72% | 1,205,988 |
| Sep 23, 2026 | 2.40 | 2.44 | 2.30 | 2.38 | 2.38 | -0.83% | 2,262,888 |
| Sep 22, 2026 | 2.38 | 2.48 | 2.34 | 2.40 | 2.40 | - | 334,128 |
| Sep 21, 2026 | 2.22 | 2.40 | 2.22 | 2.40 | 2.40 | 7.14% | 1,472,088 |
| Sep 18, 2026 | 2.18 | 2.28 | 2.16 | 2.24 | 2.24 | -0.88% | 1,756,447 |
| Sep 17, 2026 | 2.20 | 2.26 | 2.14 | 2.26 | 2.26 | 3.67% | 880,228 |
| Sep 16, 2026 | 2.16 | 2.24 | 2.12 | 2.18 | 2.18 | 2.83% | 241,418 |
| Sep 15, 2026 | 2.18 | 2.26 | 2.12 | 2.12 | 2.12 | -2.75% | 545,289 |
| Sep 14, 2026 | 2.30 | 2.36 | 2.18 | 2.18 | 2.18 | -6.03% | 260,924 |
| Sep 11, 2026 | 2.32 | 2.42 | 2.26 | 2.32 | 2.32 | -0.85% | 201,421 |
| Sep 10, 2026 | 2.36 | 2.48 | 2.34 | 2.34 | 2.34 | -4.88% | 266,486 |
| Sep 9, 2026 | 2.38 | 2.56 | 2.38 | 2.46 | 2.46 | 4.24% | 367,405 |
| Sep 8, 2026 | 2.40 | 2.44 | 2.36 | 2.36 | 2.36 | -2.48% | 319,517 |
| Sep 7, 2026 | 2.26 | 2.44 | 2.22 | 2.42 | 2.42 | 8.04% | 202,745 |
| Sep 4, 2026 | 2.26 | 2.28 | 2.14 | 2.24 | 2.24 | -1.75% | 243,200 |
| Sep 3, 2026 | 2.28 | 2.32 | 2.24 | 2.28 | 2.28 | -0.87% | 91,196 |
| Sep 2, 2026 | 2.28 | 2.34 | 2.26 | 2.30 | 2.30 | -1.71% | 2,115,110 |
| Sep 1, 2026 | 2.38 | 2.44 | 2.30 | 2.34 | 2.34 | -2.50% | 131,702 |
| Aug 31, 2026 | 2.44 | 2.48 | 2.32 | 2.40 | 2.40 | -1.64% | 2,058,603 |
| Aug 28, 2026 | 2.46 | 2.64 | 2.40 | 2.44 | 2.44 | -7.58% | 138,451 |
| Aug 27, 2026 | 2.60 | 2.68 | 2.42 | 2.64 | 2.64 | 6.45% | 1,077,131 |
| Aug 26, 2026 | 2.48 | 2.50 | 2.42 | 2.48 | 2.48 | - | 132,584 |
| Aug 25, 2026 | 2.38 | 2.48 | 2.24 | 2.48 | 2.48 | 1.64% | 409,509 |
| Aug 24, 2026 | 2.88 | 2.90 | 2.34 | 2.44 | 2.44 | -14.69% | 699,995 |
| Aug 21, 2026 | 2.86 | 2.90 | 2.62 | 2.86 | 2.86 | 3.62% | 1,251,868 |
| Aug 20, 2026 | 2.94 | 3.10 | 2.70 | 2.76 | 2.76 | -8.00% | 5,517,113 |
| Aug 19, 2026 | 3.32 | 3.32 | 2.80 | 3.00 | 3.00 | -9.09% | 4,568,769 |