AIA Group Limited (BKK:AIA06)
Thailand · Delayed Price · Currency is THB 3.600
-0.020 (-0.55%)
At close: May 25, 2026
BKK:AIA06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | - | -0.55% | - |
| May 22, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | 1.12% | 6,817 |
| May 21, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 77 |
| May 20, 2026 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | -0.56% | 864 |
| May 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 13 |
| May 18, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -2.20% | 2,405 |
| May 15, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 1.11% | 1,584 |
| May 14, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | 1.69% | 14,947 |
| May 13, 2026 | 3.58 | 3.64 | 3.54 | 3.54 | 3.54 | -1.12% | 24,046 |
| May 12, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 0.56% | 106 |
| May 11, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 550 |
| May 8, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -2.70% | 10,970 |
| May 7, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 2.78% | 49 |
| May 6, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 13,325 |
| May 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 124 |
| Apr 30, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 4 |
| Apr 29, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 2.91% | 28,881 |
| Apr 28, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | - | 389 |
| Apr 27, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 1.78% | 24,363 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 2,811 |
| Apr 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 25,738 |
| Apr 22, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | 0.59% | 27,893 |
| Apr 21, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | 3.38 | -0.59% | 4,112 |
| Apr 20, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | - | 773 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -2.86% | 31,705 |
| Apr 16, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | -4.89% | 2,188 |
| Apr 10, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 5,380 |
| Apr 9, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | - | 120,477 |
| Apr 8, 2026 | 3.68 | 3.68 | 3.62 | 3.66 | 3.66 | 1.10% | 44,255 |
| Apr 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 3 |
| Apr 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 109 |
| Apr 2, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 27,955 |
| Apr 1, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 2.26% | 1,070 |
| Mar 31, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 503 |
| Mar 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 207 |
| Mar 27, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -1.65% | 1,026 |
| Mar 26, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | 0.55% | 2,476 |
| Mar 25, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 2.84% | 4,069 |
| Mar 24, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 3.53% | 3,135 |
| Mar 23, 2026 | 3.42 | 3.42 | 3.34 | 3.40 | 3.40 | -5.03% | 5,192 |
| Mar 20, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 2.87% | 1,179 |
| Mar 19, 2026 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | -0.57% | 49,631 |
| Mar 18, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 584 |
| Mar 17, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 6,963 |
| Mar 16, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 2.96% | 3,369 |
| Mar 13, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -2.87% | 6,747 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 358 |
| Mar 11, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | 2.34% | 678 |
| Mar 10, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 58,123 |
| Mar 9, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | -2.30% | 272 |