AIA Group Limited (BKK:AIA19)
Thailand · Delayed Price · Currency is THB 3.180
+0.080 (2.58%)
Last updated: Jun 15, 2026, 3:31 PM ICT
BKK:AIA19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | - | 2.58% | - |
| 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 |
| May 7, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.64 | 2.21% | 31,935 |
| May 6, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.56 | 0.56% | 101 |
| May 5, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.54 | 1.69% | 1,408 |
| Apr 30, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.48 | 0.57% | 26,204 |
| Apr 29, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.46 | 2.33% | 6,501 |
| Apr 28, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.38 | 0.58% | 1,522 |
| Apr 27, 2026 | 3.44 | 3.48 | 3.42 | 3.42 | 3.36 | 1.18% | 4,420 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.32 | -1.17% | 101 |
| Apr 22, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.36 | 1.79% | 300,269 |
| Apr 21, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.30 | -1.75% | 50,540 |
| Apr 20, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.36 | 1.79% | 37,003 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.30 | -1.75% | 113,068 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.36 | -7.07% | 99,543 |
| Apr 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.62 | 1.66% | 5,000 |
| Apr 9, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.56 | -0.55% | 85,121 |
| Apr 8, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.58 | 0.55% | 160,200 |
| Apr 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | 0.56% | 1 |
| Apr 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | - | 270 |
| Apr 2, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.54 | -1.10% | 6 |
| Apr 1, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.58 | 3.41% | 70,300 |
| Mar 31, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.46 | -1.12% | 4 |
| Mar 30, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.50 | -1.11% | 70 |
| Mar 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -0.55% | 101 |
| Mar 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | -0.55% | 13,001 |
| Mar 25, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.58 | 4.00% | 30,202 |
| Mar 24, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.44 | 4.79% | 31,062 |
| Mar 23, 2026 | 3.42 | 3.42 | 3.32 | 3.34 | 3.28 | -6.70% | 4,776 |
| Mar 20, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.52 | 2.87% | 75,481 |