AIA Group Limited (BKK:AIA19)
Thailand · Delayed Price · Currency is THB 3.000
-0.080 (-2.60%)
At close: Aug 14, 2026
BKK:AIA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -2.60% | 625,404 |
| Aug 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 5,294 |
| Aug 11, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 105,839 |
| Aug 10, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | 0.64% | 7,350 |
| Aug 7, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 6,230 |
| Aug 6, 2026 | 3.02 | 3.10 | 3.00 | 3.08 | 3.08 | -6.67% | 32,709 |
| Aug 5, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -1.20% | 3,018 |
| Aug 4, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.18% | 910 |
| Aug 3, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | -0.59% | 51,301 |
| Jul 31, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | - | 973 |
| Jul 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 54,150 |
| Jul 27, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 60 |
| 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 |