Skip to main content
logo
Asia Aviation PCL (BKK:AAV)
Thailand flag Thailand · Delayed Price · Currency is THB
1.100
+0.020 (1.85%)
Jul 3, 2026, 4:38 PM ICT

Asia Aviation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20261.081.101.081.10-1.85%1,681,076
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
May 14, 20261.061.071.051.071.071.90%35,813,580
May 13, 20261.051.061.041.051.05-61,714,000
May 12, 20261.051.061.051.051.05-0.94%18,153,900
May 11, 20261.071.071.061.061.06-0.93%11,827,730
May 8, 20261.071.081.061.071.07-0.93%22,250,680
May 7, 20261.091.101.071.081.08-60,974,610
May 6, 20261.061.081.061.081.082.86%74,532,800
May 5, 20261.071.071.051.051.05-0.94%39,003,937
Apr 30, 20261.071.071.051.061.06-0.93%69,075,930
Apr 29, 20261.081.081.061.071.07-52,453,060
Apr 28, 20261.081.091.071.071.07-0.93%18,958,210
Apr 27, 20261.101.101.061.081.08-1.82%122,834,600
Apr 24, 20261.091.111.081.101.100.92%32,922,860
Apr 23, 20261.111.111.091.091.09-1.80%66,663,170
Apr 22, 20261.111.121.111.111.11-21,543,260
Apr 21, 20261.111.131.111.111.11-51,289,840