Asia Aviation PCL (BKK:AAV)
Thailand · Delayed Price · Currency is THB 1.060
-0.010 (-0.93%)
Apr 30, 2026, 4:36 PM ICT
Asia Aviation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 69,075,930 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 52,453,060 |
| Apr 28, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 18,958,210 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 122,834,600 |
| Apr 24, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 32,922,860 |
| Apr 23, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 66,663,170 |
| Apr 22, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 21,543,260 |
| Apr 21, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 51,289,840 |
| Apr 20, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 38,974,170 |
| Apr 17, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 57,579,020 |
| Apr 16, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 99,858,736 |
| Apr 10, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 68,188,630 |
| Apr 9, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -2.65% | 90,858,240 |
| Apr 8, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 5.61% | 233,487,800 |
| Apr 7, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -2.73% | 99,901,210 |
| Apr 3, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 97,006,201 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -2.59% | 86,545,580 |
| Apr 1, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 3.57% | 241,859,332 |
| Mar 31, 2026 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 139,720,800 |
| Mar 30, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 37,657,130 |
| Mar 27, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 50,232,150 |
| Mar 26, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 44,379,580 |
| Mar 25, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | 1.85% | 95,918,690 |
| Mar 24, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 1.89% | 98,085,080 |
| Mar 23, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -2.75% | 62,861,810 |
| Mar 20, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.83% | 75,264,020 |
| Mar 19, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 55,042,520 |
| Mar 18, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 63,397,993 |
| Mar 17, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 119,572,900 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 93,126,960 |
| Mar 13, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 127,880,500 |
| Mar 12, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | - | 135,322,800 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 102,848,300 |
| Mar 10, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 4.72% | 154,277,400 |
| Mar 9, 2026 | 0.99 | 1.06 | 0.98 | 1.06 | 1.06 | -1.85% | 217,666,800 |
| Mar 6, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 115,496,200 |
| Mar 5, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | 3.81% | 228,130,600 |
| Mar 4, 2026 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | -8.70% | 357,349,200 |
| Mar 2, 2026 | 1.20 | 1.24 | 1.14 | 1.15 | 1.15 | -11.54% | 375,420,000 |
| Feb 27, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 113,766,700 |
| Feb 26, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | - | 133,743,300 |
| Feb 25, 2026 | 1.41 | 1.43 | 1.35 | 1.35 | 1.35 | -1.46% | 272,237,500 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 197,352,800 |
| Feb 23, 2026 | 1.29 | 1.38 | 1.26 | 1.38 | 1.38 | 6.98% | 450,765,000 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 145,154,600 |
| Feb 19, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 127,464,600 |
| Feb 18, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 161,341,000 |
| Feb 17, 2026 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 224,961,900 |
| Feb 16, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 100,893,500 |
| Feb 13, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 99,963,435 |