BKK:AIA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.40	2.40	2.40	2.40	-	-	9,959
Jul 2, 2026	2.38	2.40	2.34	2.40	2.40	-	93,427
Jul 1, 2026	2.36	2.40	2.34	2.40	2.40	1.69%	329,113
Jun 30, 2026	2.34	2.36	2.32	2.36	2.36	-0.84%	129,404
Jun 29, 2026	2.38	2.40	2.36	2.38	2.38	-0.83%	43,352
Jun 26, 2026	2.34	2.40	2.30	2.40	2.40	1.69%	47,841
Jun 25, 2026	2.40	2.40	2.36	2.36	2.36	-2.48%	109,985
Jun 24, 2026	2.40	2.44	2.40	2.42	2.42	0.83%	121,739
Jun 23, 2026	2.38	2.40	2.36	2.40	2.40	-0.83%	3,921
Jun 22, 2026	2.40	2.42	2.38	2.42	2.42	-	53,703
Jun 19, 2026	2.42	2.42	2.40	2.42	2.42	0.83%	2,878
Jun 18, 2026	2.38	2.40	2.30	2.40	2.40	-0.83%	56,904
Jun 17, 2026	2.42	2.44	2.40	2.42	2.42	-0.82%	210,518
Jun 16, 2026	2.42	2.46	2.40	2.44	2.44	-0.81%	50,756
Jun 15, 2026	2.42	2.48	2.42	2.46	2.46	3.36%	172,339
Jun 12, 2026	2.40	2.42	2.38	2.38	2.38	-0.83%	131,993
Jun 11, 2026	2.32	2.40	2.30	2.40	2.40	4.35%	128,736
Jun 10, 2026	2.26	2.34	2.24	2.30	2.30	-2.54%	637,336
Jun 9, 2026	2.30	2.36	2.28	2.36	2.36	-1.67%	717,990
Jun 8, 2026	2.36	2.40	2.34	2.40	2.40	-0.83%	147,561
Jun 5, 2026	2.40	2.48	2.32	2.42	2.42	-2.42%	1,620,358
Jun 4, 2026	2.58	2.58	2.42	2.48	2.48	-4.62%	2,109,574
Jun 2, 2026	2.66	2.66	2.60	2.60	2.60	-3.70%	125,211
May 29, 2026	2.66	2.70	2.62	2.70	2.70	-	54,164
May 28, 2026	2.62	2.70	2.60	2.70	2.70	0.98%	183,179
May 27, 2026	2.72	2.76	2.70	2.72	2.67	-	9,798
May 26, 2026	2.74	2.76	2.70	2.72	2.67	-2.16%	74,362
May 25, 2026	2.76	2.80	2.76	2.78	2.73	-	640
May 22, 2026	2.78	2.80	2.76	2.78	2.73	-	8,130
May 21, 2026	2.76	2.78	2.70	2.78	2.73	1.46%	22,443
May 20, 2026	2.70	2.74	2.70	2.74	2.69	-0.72%	51,251
May 19, 2026	2.78	2.80	2.76	2.76	2.71	-0.72%	1,648
May 18, 2026	2.74	2.78	2.74	2.78	2.73	-0.71%	1,488
May 15, 2026	2.78	2.82	2.78	2.80	2.75	2.19%	43,532
May 14, 2026	2.78	2.80	2.74	2.74	2.69	-0.72%	6,440
May 13, 2026	2.76	2.78	2.76	2.76	2.71	-0.72%	100,366
May 12, 2026	2.78	2.82	2.74	2.78	2.73	2.21%	128,733
May 11, 2026	2.74	2.78	2.72	2.72	2.67	-1.45%	12,078
May 8, 2026	2.76	2.76	2.72	2.76	2.71	-2.82%	214,255
May 7, 2026	2.82	2.84	2.76	2.84	2.79	2.16%	240,370
May 6, 2026	2.78	2.78	2.74	2.78	2.73	-	17,063
May 5, 2026	2.74	2.78	2.74	2.78	2.73	1.46%	125,692
Apr 30, 2026	2.72	2.74	2.70	2.74	2.69	1.48%	17,527
Apr 29, 2026	2.70	2.74	2.68	2.70	2.65	3.05%	103,226
Apr 28, 2026	2.68	2.68	2.62	2.62	2.58	-0.76%	64,631
Apr 27, 2026	2.64	2.66	2.62	2.64	2.60	-	83,185
Apr 24, 2026	2.60	2.64	2.60	2.64	2.60	-0.75%	27,656
Apr 23, 2026	2.60	2.66	2.60	2.66	2.61	-	174,611
Apr 22, 2026	2.64	2.68	2.64	2.66	2.61	-	20,611
Apr 21, 2026	2.64	2.66	2.60	2.66	2.61	-	18,809