Asia Aviation PCL (BKK:AAV)
Thailand · Delayed Price · Currency is THB 1.350
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Asia Aviation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 32,343,637 |
| Sep 11, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 46,693,233 |
| Sep 10, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 103,805,716 |
| Sep 9, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | - | 81,268,348 |
| Sep 8, 2025 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 5.47% | 153,864,538 |
| Sep 5, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 2.40% | 108,698,222 |
| Sep 4, 2025 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | - | 63,646,068 |
| Sep 3, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 43,254,183 |
| Sep 2, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 17,435,305 |
| Sep 1, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 48,987,382 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 69,395,830 |
| Aug 28, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 36,730,383 |
| Aug 27, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 17,621,300 |
| Aug 26, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 77,670,396 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 67,506,969 |
| Aug 22, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 51,940,440 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 40,295,938 |
| Aug 20, 2025 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 71,459,442 |
| Aug 19, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 67,386,647 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 69,005,253 |
| Aug 15, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 61,721,841 |
| Aug 14, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 135,959,350 |
| Aug 13, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 111,196,943 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 119,487,982 |
| Aug 7, 2025 | 1.30 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 140,070,500 |
| Aug 6, 2025 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 149,879,821 |
| 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 |