Asia Aviation PCL (BKK:AAV)
Thailand · Delayed Price · Currency is THB 0.8400
0.00 (0.00%)
Oct 12, 2026, 1:59 PM ICT
Asia Aviation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 18,678,582 |
| Oct 9, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | - | 15,949,287 |
| Oct 8, 2026 | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | - | 62,835,961 |
| Oct 7, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 49,824,003 |
| Oct 6, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 16,656,970 |
| Oct 5, 2026 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | - | 12,644,800 |
| Oct 2, 2026 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 14,590,715 |
| Oct 1, 2026 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 1.23% | 16,283,987 |
| Sep 30, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -2.41% | 40,937,126 |
| Sep 29, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 12,546,206 |
| Sep 28, 2026 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 48,967,397 |
| Sep 25, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 33,567,040 |
| Sep 24, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 41,107,657 |
| Sep 23, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 51,301,956 |
| Sep 22, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -1.15% | 95,968,341 |
| Sep 21, 2026 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 2.35% | 135,713,100 |
| Sep 18, 2026 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | 3.66% | 242,714,070 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.80 | 0.82 | 0.82 | -14.58% | 545,239,957 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 116,351,880 |
| Sep 15, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 12,349,692 |
| Sep 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 12,072,378 |
| Sep 11, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 11,697,910 |
| Sep 10, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 24,722,030 |
| Sep 9, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 13,794,057 |
| Sep 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 12,019,584 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 8,760,676 |
| Sep 4, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 19,974,460 |
| Sep 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 22,203,790 |
| Sep 2, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 93,399,100 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 25,306,800 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 4,597,460 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 14,610,986 |
| Aug 27, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 10,500,750 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 22,364,954 |
| Aug 25, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 4,046,482 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 8,326,834 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 16,431,720 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 6,674,100 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 30,881,890 |
| Aug 18, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 27,026,820 |
| Aug 17, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 12,634,860 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 15,856,140 |
| Aug 13, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 23,475,648 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 25,086,677 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 16,374,188 |
| Aug 7, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 8,450,797 |
| Aug 6, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 11,942,880 |
| Aug 5, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 21,819,036 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 16,058,770 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 13,936,200 |