Asia Aviation PCL (BKK:AAV)
Thailand · Delayed Price · Currency is THB 1.210
-0.030 (-2.42%)
At close: Jan 20, 2026
Asia Aviation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -4.24% | 73,899,050 |
| Jan 9, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 48,783,612 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 48,985,202 |
| Jan 7, 2026 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | 2.63% | 104,197,034 |
| Jan 6, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 36,847,900 |
| Jan 5, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 73,481,300 |
| Dec 30, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 53,979,620 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -0.88% | 77,721,140 |
| Dec 26, 2025 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 57,558,020 |
| Dec 25, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 53,130,640 |
| Dec 24, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 44,315,930 |
| Dec 23, 2025 | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -4.10% | 144,472,200 |
| Dec 22, 2025 | 1.25 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 107,743,100 |
| Dec 19, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 18,844,470 |
| Dec 18, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 73,273,770 |
| Dec 17, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 44,837,850 |
| Dec 16, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 62,478,860 |
| Dec 15, 2025 | 1.16 | 1.26 | 1.16 | 1.23 | 1.23 | 6.03% | 168,009,800 |
| Dec 12, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 55,910,710 |
| Dec 11, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 19,058,560 |
| Dec 9, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 45,244,730 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 57,725,640 |
| Dec 4, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 66,249,990 |
| Dec 3, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 88,804,480 |
| Dec 2, 2025 | 1.12 | 1.20 | 1.11 | 1.18 | 1.18 | 5.36% | 133,405,200 |
| Dec 1, 2025 | 1.06 | 1.14 | 1.05 | 1.12 | 1.12 | 4.67% | 149,739,200 |
| Nov 28, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 35,355,830 |
| Nov 27, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 12,033,580 |
| Nov 26, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 36,177,830 |
| Nov 25, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 110,501,300 |
| Nov 24, 2025 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 205,113,200 |
| Nov 21, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 40,423,730 |
| Nov 20, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 35,167,560 |
| Nov 19, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 39,466,050 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 48,451,230 |
| Nov 17, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 47,576,070 |
| Nov 14, 2025 | 1.12 | 1.13 | 1.04 | 1.06 | 1.06 | -6.19% | 146,832,500 |
| Nov 13, 2025 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -5.83% | 102,505,000 |
| Nov 12, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 43,560,440 |
| Nov 11, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 83,213,650 |
| Nov 10, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 13,830,160 |
| Nov 7, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 14,118,940 |
| Nov 6, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 17,013,860 |
| Nov 5, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | - | 26,551,570 |