AIA Group Limited (BKK:AIA06)
Thailand · Delayed Price · Currency is THB 3.140
+0.060 (1.95%)
At close: Oct 14, 2026
BKK:AIA06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | 47,354 |
| Oct 12, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 103 |
| Oct 9, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 1.99% | 33,012 |
| Oct 8, 2026 | 3.02 | 3.04 | 2.96 | 3.02 | 3.02 | 0.67% | 4,136 |
| Oct 7, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 12,971 |
| Oct 6, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | -1.32% | 98,194 |
| Oct 5, 2026 | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | 2.03% | 28,053 |
| Oct 2, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -8.07% | 48,051 |
| Oct 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 223 |
| Sep 30, 2026 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 7,773 |
| Sep 29, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 2,057 |
| Sep 28, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.90% | 3,022 |
| Sep 25, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -3.07% | 32,538 |
| Sep 24, 2026 | 3.24 | 3.26 | 3.20 | 3.26 | 3.26 | - | 46 |
| Sep 23, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | -0.61% | 5,654 |
| Sep 22, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 11,003 |
| Sep 21, 2026 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | - | 1,130 |
| Sep 18, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 47,201 |
| Sep 17, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 127 |
| Sep 16, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | 3,846 |
| Sep 15, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 2.48% | 713 |
| Sep 14, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | - | 241 |
| Sep 11, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | - | 1,618 |
| Sep 10, 2026 | 3.24 | 3.24 | 3.16 | 3.22 | 3.22 | -0.62% | 2,190 |
| Sep 9, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 9,944 |
| Sep 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 320 |
| Sep 7, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 6,516 |
| Sep 4, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.14% | 6,097 |
| Sep 3, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.30 | 1.22% | 409 |
| Sep 2, 2026 | 3.24 | 3.28 | 3.22 | 3.28 | 3.26 | 1.23% | 1,502 |
| Sep 1, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.22 | 1.25% | 1,539 |
| Aug 31, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.18 | 0.63% | 2,441 |
| Aug 28, 2026 | 3.18 | 3.22 | 3.18 | 3.18 | 3.16 | 1.92% | 19,986 |
| Aug 27, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.10 | - | 2,356 |
| Aug 26, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.10 | - | 3,757 |
| Aug 25, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.10 | -0.64% | 1,781 |
| Aug 24, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.12 | - | 2,198 |
| Aug 21, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.12 | 2.61% | 9,698 |
| Aug 20, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.04 | - | 19,699 |
| Aug 19, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.04 | - | 15,656 |
| Aug 18, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.04 | -0.65% | 6,217 |
| Aug 17, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.06 | 1.32% | 3,348 |
| Aug 14, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.02 | -1.30% | 30,700 |
| Aug 13, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.06 | -0.65% | 10,142 |
| Aug 11, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.08 | -1.27% | 4,585 |
| Aug 10, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.12 | 1.29% | 11,474 |
| Aug 7, 2026 | 3.12 | 3.20 | 3.10 | 3.10 | 3.08 | -1.27% | 27,728 |
| Aug 6, 2026 | 3.02 | 3.14 | 2.98 | 3.14 | 3.12 | -5.99% | 62,815 |
| Aug 5, 2026 | 3.28 | 3.34 | 3.26 | 3.34 | 3.32 | - | 9,467 |
| Aug 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | 1.83% | 2,000 |