Asia Aviation PCL (BKK:AAV)
Thailand · Delayed Price · Currency is THB 1.270
+0.020 (1.60%)
Aug 5, 2025, 4:38 PM ICT
Asia Aviation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 157,431,754 |
| Aug 4, 2025 | 1.36 | 1.37 | 1.22 | 1.25 | 1.25 | -7.41% | 375,347,602 |
| Aug 1, 2025 | 1.29 | 1.39 | 1.27 | 1.35 | 1.35 | 6.30% | 328,859,306 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 77,634,325 |
| Jul 30, 2025 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 120,029,149 |
| Jul 29, 2025 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 2.44% | 97,504,397 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 122,980,607 |
| Jul 24, 2025 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 125,096,940 |
| Jul 23, 2025 | 1.22 | 1.31 | 1.21 | 1.30 | 1.30 | 8.33% | 120,939,409 |
| Jul 22, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 98,545,786 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 87,491,216 |
| Jul 18, 2025 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.27% | 109,197,450 |
| Jul 17, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 2.33% | 100,665,508 |
| Jul 16, 2025 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | 0.78% | 135,290,254 |
| Jul 15, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 77,534,873 |
| Jul 14, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 4.17% | 99,512,455 |
| Jul 11, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 33,689,646 |
| Jul 9, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 65,051,769 |
| Jul 8, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 81,795,894 |
| Jul 7, 2025 | 1.17 | 1.22 | 1.14 | 1.22 | 1.22 | 5.17% | 153,217,752 |
| Jul 4, 2025 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 57,584,105 |
| Jul 3, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 73,096,512 |
| Jul 2, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 42,871,938 |
| Jul 1, 2025 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 44,935,225 |
| Jun 30, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 30,625,535 |
| Jun 27, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 42,016,299 |
| Jun 26, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | - | 62,106,172 |
| Jun 25, 2025 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 1.85% | 59,776,410 |
| Jun 24, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 12.50% | 110,298,089 |
| Jun 23, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -4.00% | 48,130,031 |
| Jun 20, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | - | 43,473,964 |
| Jun 19, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 61,796,579 |
| Jun 18, 2025 | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 60,453,833 |
| Jun 17, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 28,129,814 |
| Jun 16, 2025 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | -5.45% | 93,398,284 |
| Jun 13, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 64,050,780 |
| Jun 12, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 42,832,381 |
| Jun 11, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 29,932,042 |
| Jun 10, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 41,725,596 |
| Jun 9, 2025 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 33,076,437 |
| Jun 6, 2025 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 49,809,081 |
| Jun 5, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 4.31% | 67,590,293 |
| Jun 4, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 31,772,185 |
| May 30, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 44,978,155 |
| May 29, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 26,398,138 |
| May 28, 2025 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 5.08% | 83,985,749 |
| May 27, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 14,379,694 |
| May 26, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 28,153,493 |
| May 23, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 46,658,981 |
| May 22, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 132,390,528 |