Skip to main content
logo
Asia Aviation PCL (BKK:AAV)
Thailand flag Thailand · Delayed Price · Currency is THB
1.090
+0.030 (2.83%)
May 25, 2026, 12:28 PM ICT

Asia Aviation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20261.111.131.101.111.11-38,974,170
Apr 17, 20261.111.121.091.111.11-57,579,020
Apr 16, 20261.131.131.111.111.11-99,858,736
Apr 10, 20261.091.121.091.111.110.91%68,188,630
Apr 9, 20261.111.121.081.101.10-2.65%90,858,240
Apr 8, 20261.111.141.101.131.135.61%233,487,800
Apr 7, 20261.081.091.061.071.07-2.73%99,901,210
Apr 3, 20261.131.141.091.101.10-2.65%97,006,201
Apr 2, 20261.141.141.121.131.13-2.59%86,545,580
Apr 1, 20261.161.181.151.161.163.57%241,859,332
Mar 31, 20261.101.141.091.121.122.75%139,720,800
Mar 30, 20261.091.111.091.091.09-1.80%37,657,130
Mar 27, 20261.091.111.081.111.112.78%50,232,150
Mar 26, 20261.091.101.081.081.08-1.82%44,379,580
Mar 25, 20261.111.121.101.101.101.85%95,918,690
Mar 24, 20261.081.111.081.081.081.89%98,085,080
Mar 23, 20261.061.071.051.061.06-2.75%62,861,810
Mar 20, 20261.071.101.071.091.092.83%75,264,020
Mar 19, 20261.091.101.061.061.06-3.64%55,042,520
Mar 18, 20261.121.121.091.101.10-0.90%63,397,993
Mar 17, 20261.111.131.091.111.111.83%119,572,900
Mar 16, 20261.121.121.081.091.09-3.54%93,126,960
Mar 13, 20261.091.131.081.131.132.73%127,880,500
Mar 12, 20261.091.121.071.101.10-135,322,800
Mar 11, 20261.131.131.101.101.10-0.90%102,848,300
Mar 10, 20261.101.111.071.111.114.72%154,277,400
Mar 9, 20260.991.060.981.061.06-1.85%217,666,800
Mar 6, 20261.081.091.051.081.08-0.92%115,496,200