AIA Group Limited (BKK:AIA06)
Thailand · Delayed Price · Currency is THB 3.040
-0.040 (-1.30%)
At close: Aug 14, 2026
BKK:AIA06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | -1.30% | 30,700 |
| Aug 13, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -0.65% | 10,142 |
| Aug 11, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 4,585 |
| Aug 10, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | 1.29% | 11,474 |
| Aug 7, 2026 | 3.12 | 3.20 | 3.10 | 3.10 | 3.10 | -1.27% | 27,728 |
| Aug 6, 2026 | 3.02 | 3.14 | 2.98 | 3.14 | 3.14 | -5.99% | 62,815 |
| Aug 5, 2026 | 3.28 | 3.34 | 3.26 | 3.34 | 3.34 | - | 9,467 |
| Aug 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | 2,000 |
| Aug 3, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -2.38% | 22,371 |
| Jul 31, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | 2,387 |
| Jul 30, 2026 | 3.38 | 3.42 | 3.36 | 3.36 | 3.36 | 2.44% | 34,435 |
| Jul 27, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -1.80% | 6,105 |
| Jul 24, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.60% | 10,100 |
| Jul 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 244 |
| Jul 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 30,563 |
| Jul 21, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | - | 41,398 |
| Jul 20, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 3,099 |
| Jul 17, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -2.42% | 1,870 |
| Jul 16, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 0.61% | 2,505 |
| Jul 15, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 3.80% | 20,216 |
| Jul 14, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 84,679 |
| Jul 13, 2026 | 3.08 | 3.12 | 3.04 | 3.12 | 3.12 | 0.65% | 5,692 |
| Jul 10, 2026 | 3.10 | 3.20 | 2.80 | 3.10 | 3.10 | - | 2,765 |
| Jul 9, 2026 | 3.10 | 3.20 | 3.06 | 3.10 | 3.10 | -1.27% | 48,839 |
| Jul 8, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | 10,773 |
| Jul 7, 2026 | 3.08 | 3.14 | 3.06 | 3.14 | 3.14 | 0.64% | 10,113 |
| Jul 6, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 6,510 |
| Jul 3, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | - | 3,267 |
| Jul 2, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 3,515 |
| Jul 1, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | 674 |
| Jun 30, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | -1.28% | 3,941 |
| Jun 29, 2026 | 3.06 | 3.12 | 3.04 | 3.12 | 3.12 | 1.30% | 7,127 |
| Jun 26, 2026 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | -1.28% | 17,099 |
| Jun 25, 2026 | 3.12 | 3.12 | 3.04 | 3.12 | 3.12 | - | 114,247 |
| Jun 24, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | - | 8,041 |
| Jun 23, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | - | 1,881 |
| Jun 22, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | - | 5,491 |
| Jun 19, 2026 | 3.02 | 3.16 | 3.02 | 3.12 | 3.12 | - | 7,666 |
| Jun 18, 2026 | 3.08 | 3.14 | 3.06 | 3.12 | 3.12 | -0.64% | 5,821 |
| Jun 17, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 12,972 |
| Jun 16, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 7,773 |
| Jun 15, 2026 | 3.14 | 3.20 | 3.14 | 3.14 | 3.14 | - | 48,318 |
| Jun 12, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 11,429 |
| Jun 11, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 5.41% | 14,718 |
| Jun 10, 2026 | 2.94 | 2.96 | 2.90 | 2.96 | 2.96 | -0.67% | 18,593 |
| Jun 9, 2026 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -2.61% | 10,345 |
| Jun 8, 2026 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | -2.55% | 115,839 |
| Jun 5, 2026 | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | -3.68% | 103,120 |
| Jun 4, 2026 | 3.34 | 3.34 | 3.22 | 3.26 | 3.26 | -4.68% | 23,221 |
| Jun 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 6,796 |