Asia Aviation PCL (BKK:AAV)
Thailand · Delayed Price · Currency is THB 0.8500
+0.0300 (3.66%)
Sep 18, 2026, 4:37 PM ICT
Asia Aviation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 26,815,742 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 28,877,370 |
| Jul 27, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 38,039,630 |
| Jul 24, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 49,815,641 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 17,975,976 |
| Jul 22, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 55,280,636 |
| Jul 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 31,228,798 |
| Jul 20, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 14,410,046 |
| Jul 17, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 21,768,335 |
| Jul 16, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 19,239,200 |
| Jul 15, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 30,802,656 |
| Jul 14, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 98,619,336 |
| Jul 13, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 35,918,811 |
| Jul 10, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 45,624,988 |
| Jul 9, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 18,378,710 |
| Jul 8, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 133,282,500 |