AIA Group Limited (BKK:AIA19)
Thailand · Delayed Price · Currency is THB 3.260
+0.002 (0.07%)
At close: Sep 4, 2026
BKK:AIA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.26 | 1.23% | 7,717 |
| Sep 2, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.22 | - | 60,659 |
| Sep 1, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.22 | 0.62% | 429,475 |
| Aug 31, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.20 | 0.63% | 201,608 |
| Aug 28, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.18 | 2.56% | 305,894 |
| Aug 27, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.10 | - | 105,743 |
| Aug 26, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.10 | - | 165,377 |
| Aug 25, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.10 | - | 130,036 |
| Aug 24, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.10 | -0.64% | 90,394 |
| Aug 21, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.12 | 2.61% | 181,694 |
| Aug 20, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.04 | -1.29% | 13,177 |
| Aug 19, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.08 | 1.97% | 4,410 |
| Aug 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -1.94% | 1,955 |
| Aug 17, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.08 | 3.33% | 222,380 |
| Aug 14, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.98 | -2.60% | 625,404 |
| Aug 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -0.65% | 5,294 |
| Aug 11, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.08 | -1.27% | 105,839 |
| Aug 10, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.12 | 0.64% | 7,350 |
| Aug 7, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.10 | 1.30% | 6,230 |
| Aug 6, 2026 | 3.02 | 3.10 | 3.00 | 3.08 | 3.06 | -6.67% | 32,709 |
| Aug 5, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.28 | -1.20% | 3,018 |
| Aug 4, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.32 | -1.18% | 910 |
| Aug 3, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.36 | -0.59% | 51,301 |
| Jul 31, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.38 | - | 973 |
| Jul 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | 1.19% | 54,150 |
| Jul 27, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.34 | 0.60% | 60 |
| Jul 24, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.32 | -1.76% | 383,600 |
| Jul 23, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.38 | 1.80% | 7,533 |
| Jul 22, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.32 | 1.21% | 8,452 |
| Jul 21, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.28 | 1.85% | 66,200 |
| Jul 20, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.22 | - | 926 |
| Jul 17, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.22 | -1.22% | 1,414 |
| Jul 16, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.26 | - | 6,135 |
| Jul 15, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.26 | 4.46% | 9,430 |
| Jul 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 1.29% | 11 |
| Jul 13, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.08 | -0.64% | 141,200 |
| Jul 10, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.10 | 0.65% | 964 |
| Jul 9, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.08 | -0.64% | 52,691 |
| Jul 8, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.10 | 1.30% | 4,574 |
| Jul 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -1.91% | 512 |
| Jul 6, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.12 | 0.64% | 922 |
| Jul 3, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.10 | 1.30% | 2,839 |
| Jul 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 1.32% | 100,100 |
| Jul 1, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.02 | - | 42 |
| Jun 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -0.65% | 13,538 |
| Jun 29, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.04 | 2.00% | 30,011 |
| Jun 26, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.98 | -2.60% | 3,879 |
| Jun 25, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.06 | -1.28% | 2,264 |
| Jun 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 0.65% | 1,139 |
| Jun 23, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.08 | -1.27% | 14,179 |