AIA Group Limited (BKK:AIA19)
Thailand · Delayed Price · Currency is THB 3.160
+0.020 (0.64%)
At close: Oct 7, 2025
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 12,140 |
| Oct 6, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 4,071 |
| Oct 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 121 |
| Oct 2, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 3,813 |
| Oct 1, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 5,274 |
| Sep 30, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 2,596 |
| Sep 29, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 4.05% | 63,055 |
| Sep 26, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | 0.68% | 6,683 |
| Sep 25, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | 0.68% | 6,110 |
| Sep 24, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 10,885 |
| Sep 23, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | 2,828 |
| Sep 22, 2025 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | -0.67% | 4,277 |
| Sep 19, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -1.32% | 16,944 |
| Sep 18, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 118,067 |
| Sep 17, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 520,913 |
| Sep 16, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.30% | 5,067 |
| Sep 15, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 126 |
| Sep 12, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 5,413 |
| Sep 11, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 14,011 |
| Sep 10, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | 1.31% | 49,429 |
| Sep 9, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 1.32% | 55,222 |
| Sep 8, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | 22,100 |