Asia Aviation PCL (BKK:AAV)
Thailand · Delayed Price · Currency is THB 1.080
+0.020 (1.89%)
At close: Mar 24, 2026
Asia Aviation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | - | 2.83% | 67,451,899 |
| Mar 23, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -2.75% | 62,861,810 |
| Mar 20, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.83% | 75,264,020 |
| Mar 19, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 55,042,520 |
| Mar 18, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 63,397,993 |
| Mar 17, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 119,572,900 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 93,126,960 |
| Mar 13, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 127,880,500 |
| Mar 12, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | - | 135,322,800 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 102,848,300 |
| Mar 10, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 4.72% | 154,277,400 |
| Mar 9, 2026 | 0.99 | 1.06 | 0.98 | 1.06 | 1.06 | -1.85% | 217,666,800 |
| Mar 6, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 115,496,200 |
| Mar 5, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | 3.81% | 228,130,600 |
| Mar 4, 2026 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | -8.70% | 357,349,200 |
| Mar 2, 2026 | 1.20 | 1.24 | 1.14 | 1.15 | 1.15 | -11.54% | 375,420,000 |
| Feb 27, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 113,766,700 |
| Feb 26, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | - | 133,743,300 |
| Feb 25, 2026 | 1.41 | 1.43 | 1.35 | 1.35 | 1.35 | -1.46% | 272,237,500 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 197,352,800 |
| Feb 23, 2026 | 1.29 | 1.38 | 1.26 | 1.38 | 1.38 | 6.98% | 450,765,000 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 145,154,600 |
| Feb 19, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 127,464,600 |
| Feb 18, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 161,341,000 |
| Feb 17, 2026 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 224,961,900 |
| Feb 16, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 100,893,500 |
| Feb 13, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 99,963,435 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 103,418,400 |
| Feb 11, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 196,644,900 |
| Feb 10, 2026 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 231,970,200 |
| Feb 9, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 287,964,400 |
| Feb 6, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 111,047,400 |
| Feb 5, 2026 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 5.22% | 314,893,200 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 162,291,700 |
| Feb 3, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 186,806,700 |
| Feb 2, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 60,706,230 |
| Jan 30, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 36,874,680 |
| Jan 29, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 45,559,700 |
| Jan 28, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 61,262,790 |
| Jan 27, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 105,137,600 |
| Jan 26, 2026 | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | -4.27% | 259,814,500 |
| Jan 23, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 58,039,780 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 168,142,000 |
| Jan 21, 2026 | 1.21 | 1.27 | 1.18 | 1.25 | 1.25 | 3.31% | 208,115,700 |
| Jan 20, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 109,046,000 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | 1.64% | 328,726,900 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 102,046,400 |
| Jan 15, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 8.85% | 193,770,600 |
| Jan 14, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 23,200,040 |
| Jan 13, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 32,396,590 |