AIA Group Limited (BKK:AIA19)
Thailand · Delayed Price · Currency is THB 3.240
-0.080 (-2.41%)
Last updated: Nov 19, 2025, 10:07 AM ICT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -2.35% | 15,970 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | -1.73% | 680 |
| Nov 14, 2025 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | -1.70% | 511,801 |
| Nov 13, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | -0.56% | 46,397 |
| Nov 12, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 3.51% | 429,298 |
| Nov 11, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.59% | 10,357 |
| Nov 10, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 19,617 |
| Nov 7, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -0.58% | 252 |
| Nov 6, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 2.40% | 100,344 |
| Nov 5, 2025 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | - | 1,291,830 |
| Nov 4, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 88,076 |
| Nov 3, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 6.33% | 436,912 |
| Oct 31, 2025 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 3.27% | 16,471 |
| Oct 30, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | 1,500 |
| Oct 29, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 69 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 3.33% | 9,315 |
| Oct 27, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | - | 215,778 |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 30 |
| Oct 22, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -1.96% | 2,260 |
| Oct 21, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 10,673 |
| Oct 20, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 4.79% | 8,251 |
| Oct 17, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.01% | 22,211 |
| Oct 16, 2025 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | - | 24,983 |
| Oct 15, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 1.36% | 3,176 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -5.16% | 115,877 |
| Oct 10, 2025 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 5,034 |
| Oct 9, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 1,947 |
| Oct 8, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -1.27% | 984 |
| 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 |