Skip to main content
logo
Asia Aviation PCL (BKK:AAV)
Thailand flag Thailand · Delayed Price · Currency is THB
1.060
+0.010 (0.95%)
Jul 27, 2026, 4:35 PM ICT

Asia Aviation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20261.061.071.051.061.060.95%38,039,630
Jul 24, 20261.051.061.041.051.05-0.94%49,815,641
Jul 23, 20261.061.071.051.061.060.95%17,975,976
Jul 22, 20261.061.071.051.051.05-1.87%55,280,636
Jul 21, 20261.061.071.061.071.070.94%31,228,798
Jul 20, 20261.071.071.061.061.06-0.93%14,410,046
Jul 17, 20261.071.081.061.071.07-21,768,335
Jul 16, 20261.071.081.071.071.07-19,239,200
Jul 15, 20261.071.081.061.071.07-30,802,656
Jul 14, 20261.071.081.061.071.07-0.93%98,619,336
Jul 13, 20261.081.091.071.081.08-0.92%35,918,811
Jul 10, 20261.081.091.071.091.090.93%45,624,988
Jul 9, 20261.071.081.071.081.080.93%18,378,710
Jul 8, 20261.081.091.061.071.07-1.83%133,282,500
Jul 7, 20261.111.111.081.091.09-1.80%49,828,110
Jul 6, 20261.101.111.091.111.110.91%47,319,192
Jul 3, 20261.081.101.081.101.101.85%33,739,413
Jul 2, 20261.101.101.081.081.08-0.92%92,589,187
Jul 1, 20261.101.111.091.091.09-0.91%28,036,238
Jun 30, 20261.101.111.091.101.100.92%44,638,135
Jun 29, 20261.101.111.091.091.09-24,517,250
Jun 26, 20261.101.111.091.091.09-0.91%57,266,368
Jun 25, 20261.101.131.101.101.100.92%127,930,265
Jun 24, 20261.091.101.071.091.09-86,121,215
Jun 23, 20261.111.111.081.091.09-1.80%61,956,476
Jun 22, 20261.121.131.101.111.11-0.89%47,671,924
Jun 19, 20261.131.151.121.121.12-0.88%128,136,100
Jun 18, 20261.131.141.111.131.13-59,921,500
Jun 17, 20261.121.141.121.131.131.80%138,001,500
Jun 16, 20261.131.141.101.111.11-1.77%102,693,000
Jun 15, 20261.111.131.091.131.134.63%196,735,000
Jun 12, 20261.061.081.061.081.082.86%37,329,820
Jun 11, 20261.051.061.051.051.05-15,814,360
Jun 10, 20261.051.071.051.051.05-58,510,010
Jun 9, 20261.061.071.051.051.05-0.94%51,958,267
Jun 8, 20261.071.081.061.061.06-1.85%39,095,377
Jun 5, 20261.091.101.071.081.08-68,716,050
Jun 4, 20261.071.091.061.081.08-53,729,560
Jun 2, 20261.081.091.071.081.08-0.92%62,336,150
May 29, 20261.101.121.091.091.09-107,674,000
May 28, 20261.081.101.071.091.090.93%55,501,580
May 27, 20261.081.091.061.081.08-67,777,440
May 26, 20261.091.091.071.081.08-0.92%39,546,130
May 25, 20261.081.101.071.091.092.83%132,313,100
May 22, 20261.071.081.061.061.06-0.93%36,276,360
May 21, 20261.071.091.061.071.070.94%82,228,420
May 20, 20261.061.071.051.061.06-0.93%16,456,190
May 19, 20261.061.071.051.071.071.90%16,989,040
May 18, 20261.051.061.041.051.05-32,933,980
May 15, 20261.071.071.051.051.05-1.87%36,180,740