AIA Group Limited (BKK:AIA19)
Thailand · Delayed Price · Currency is THB 3.620
+0.120 (3.43%)
Last updated: Mar 25, 2026, 3:02 PM ICT
BKK:AIA19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | 4.79% | 31,062 |
| Mar 23, 2026 | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | -6.70% | 4,776 |
| Mar 20, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 2.87% | 75,481 |
| Mar 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | 4,992 |
| Mar 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 49,500 |
| Mar 16, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 2.96% | 2,319 |
| Mar 13, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -1.74% | 89,128 |
| Mar 12, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 3,621 |
| Mar 11, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | 0.58% | 83,813 |
| Mar 10, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 7.45% | 39,011 |
| Mar 9, 2026 | 3.38 | 3.38 | 3.20 | 3.22 | 3.22 | -7.47% | 446,164 |
| Mar 6, 2026 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | 6.75% | 14,894 |
| Mar 4, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -4.12% | 5,551 |
| Mar 2, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | -0.58% | 14,497 |
| Feb 27, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | 0.59% | 5,294 |
| Feb 26, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 1.19% | 4,400 |
| Feb 25, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | - | 10,333 |
| Feb 24, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.18% | 2 |
| Feb 23, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 3.66% | 25,736 |
| Feb 20, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 4,200 |
| Feb 19, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | - | 97 |
| Feb 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 10 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 100 |
| Feb 16, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | 1.86% | 38 |
| Feb 13, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | -4.17% | 20,307 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.75% | 12,321 |
| Feb 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 567 |
| Feb 10, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | -0.58% | 1,601 |
| Feb 9, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 1.76% | 6,148 |
| Feb 6, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -5.56% | 1,908 |
| Feb 5, 2026 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | -2.70% | 11,250 |
| Feb 4, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 2.21% | 26,914 |
| Feb 3, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 0.56% | 37,902 |
| Feb 2, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | -1.10% | 4,036 |
| Jan 30, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 2,201 |
| Jan 29, 2026 | 3.60 | 3.66 | 3.58 | 3.66 | 3.66 | 4.57% | 411,972 |
| Jan 28, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | 1.16% | 6,501 |
| Jan 27, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | 3.59% | 28,500 |
| Jan 26, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.21% | 1,015 |
| Jan 23, 2026 | 3.32 | 3.36 | 3.28 | 3.30 | 3.30 | -0.60% | 10,212 |
| Jan 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 3,000 |
| Jan 21, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 101 |
| Jan 20, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 7,703 |
| Jan 19, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -1.19% | 1,644 |
| Jan 16, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.75% | 5,109 |
| Jan 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 1,085 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 7,301 |
| Jan 13, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 1.18% | 11,800 |
| Jan 12, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | -0.59% | 15,211 |