Asia Aviation PCL (BKK:AAV)
Thailand · Delayed Price · Currency is THB 1.040
0.00 (0.00%)
Aug 27, 2026, 11:09 AM ICT
Asia Aviation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | - | 1.94% | 10,959,782 |
| 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 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 49,828,110 |
| Jul 6, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 47,319,192 |
| Jul 3, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 33,739,413 |
| Jul 2, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 92,589,187 |
| Jul 1, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 28,036,238 |
| Jun 30, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 44,638,135 |
| Jun 29, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 24,517,250 |
| Jun 26, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 57,266,368 |
| Jun 25, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | 0.92% | 127,930,265 |
| Jun 24, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 86,121,215 |
| Jun 23, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 61,956,476 |
| Jun 22, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 47,671,924 |
| Jun 19, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 128,136,100 |
| Jun 18, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 59,921,500 |
| Jun 17, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 138,001,500 |
| Jun 16, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 102,693,000 |
| Jun 15, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 4.63% | 196,735,000 |