AIA Group Limited (BKK:AIA06)
Thailand · Delayed Price · Currency is THB 3.380
-0.040 (-1.17%)
At close: Jan 16, 2026
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.19% | 205 |
| Jan 19, 2026 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | -0.59% | 295 |
| Jan 16, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | -1.17% | 2,478 |
| Jan 15, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | - | 380 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 2,674 |
| Jan 13, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 847 |
| Jan 12, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 309 |
| Jan 9, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.75% | 229 |
| Jan 8, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | -0.58% | 1,201 |
| Jan 7, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 501 |
| Jan 6, 2026 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | 0.59% | 1,982 |
| Jan 5, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 2.41% | 2,578 |
| Dec 30, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 157 |
| Dec 29, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.60% | 301 |
| Dec 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,481 |
| Dec 25, 2025 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | - | 411 |
| Dec 24, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | 277 |
| Dec 23, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 4,078 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -0.60% | 7,822 |
| Dec 19, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 3,993 |
| Dec 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 1,536 |
| Dec 17, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 4,711 |
| Dec 16, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | - | 20,452 |
| Dec 15, 2025 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | 0.62% | 50,456 |
| Dec 12, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 1.26% | 18,955 |
| Dec 11, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 2,716 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 8,942 |
| Dec 8, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.84% | 164 |
| Dec 4, 2025 | 3.26 | 3.26 | 3.22 | 3.26 | 3.26 | -0.61% | 7,197 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -1.20% | 3,049 |
| Dec 2, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | - | 16,064 |
| Dec 1, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.78% | 14,244 |
| Nov 28, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | -1.17% | 18,372 |
| Nov 27, 2025 | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | 1.79% | 6,635 |
| Nov 26, 2025 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 2.44% | 99 |
| Nov 25, 2025 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | 0.61% | 2,784 |
| Nov 24, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 4,110 |
| Nov 21, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -1.82% | 8,392 |
| Nov 20, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 1.85% | 1,047 |
| Nov 19, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -2.41% | 362,790 |
| Nov 18, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | -2.92% | 3,198 |
| Nov 17, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | -1.16% | 1,831 |
| Nov 14, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -1.70% | 3,798 |
| Nov 13, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 3,900 |
| Nov 12, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 2.91% | 16,829 |
| Nov 11, 2025 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 1.18% | 337 |
| Nov 10, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -0.58% | 2,093 |
| Nov 7, 2025 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 6,820 |
| Nov 6, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 1.81% | 120,787 |
| Nov 5, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 2,162 |