AIA Group Limited (BKK:AIA19)
Thailand · Delayed Price · Currency is THB 3.340
-0.060 (-1.76%)
Last updated: Jul 24, 2026, 2:48 PM ICT
BKK:AIA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.76% | 383,600 |
| Jul 23, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.80% | 7,533 |
| Jul 22, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 8,452 |
| Jul 21, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | 1.85% | 66,200 |
| Jul 20, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 926 |
| Jul 17, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.22% | 1,414 |
| Jul 16, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 6,135 |
| Jul 15, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | 4.46% | 9,430 |
| Jul 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 11 |
| Jul 13, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | -0.64% | 141,200 |
| Jul 10, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 964 |
| Jul 9, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | -0.64% | 52,691 |
| Jul 8, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | 1.30% | 4,574 |
| Jul 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 512 |
| Jul 6, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | 0.64% | 922 |
| Jul 3, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 1.30% | 2,839 |
| Jul 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | 100,100 |
| Jul 1, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 42 |
| Jun 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 13,538 |
| Jun 29, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | 2.00% | 30,011 |
| Jun 26, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -2.60% | 3,879 |
| Jun 25, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | 2,264 |
| Jun 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 1,139 |
| Jun 23, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | -1.27% | 14,179 |
| Jun 22, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 2.61% | 3,812 |
| Jun 18, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -2.55% | 22,181 |
| Jun 17, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 6,640 |
| Jun 16, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -1.88% | 8,152 |
| Jun 15, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 3.23% | 9,018 |
| Jun 12, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 0.65% | 16,550 |
| Jun 11, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 4.76% | 20,030 |
| Jun 10, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | -2.00% | 84,743 |
| Jun 9, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -1.32% | 16,336 |
| Jun 8, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.94% | 30,176 |
| Jun 5, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -4.32% | 126,100 |
| Jun 4, 2026 | 3.34 | 3.34 | 3.22 | 3.24 | 3.24 | -5.26% | 7,089 |
| Jun 2, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 3,157 |
| May 29, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | 11,190 |
| May 28, 2026 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | -1.19% | 524 |
| May 27, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.48 | - | 16,630 |
| May 26, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.48 | -2.75% | 15,988 |
| May 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | 0.55% | 549 |
| May 22, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.56 | 1.12% | 2,209 |
| May 21, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.52 | -0.56% | 283 |
| May 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -0.55% | 1 |
| May 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | -0.55% | 43 |
| May 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | 1.11% | 100 |
| May 13, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.54 | 0.56% | 2,002 |
| May 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | 0.56% | 1,016 |
| May 8, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.50 | -3.78% | 2,061 |