BKK:AIA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.58	2.60	2.58	2.58	2.58	-0.77%	3,519
Jul 23, 2026	2.58	2.62	2.58	2.60	2.60	2.36%	277,563
Jul 22, 2026	2.56	2.56	2.54	2.54	2.54	-0.78%	16,730
Jul 21, 2026	2.52	2.56	2.52	2.56	2.56	2.40%	33,279
Jul 20, 2026	2.52	2.52	2.48	2.50	2.50	-	218,671
Jul 17, 2026	2.48	2.50	2.46	2.50	2.50	-	54,994
Jul 16, 2026	2.54	2.56	2.48	2.50	2.50	-0.79%	233,881
Jul 15, 2026	2.48	2.52	2.48	2.52	2.52	3.28%	106,153
Jul 14, 2026	2.40	2.46	2.38	2.44	2.44	3.39%	89,749
Jul 13, 2026	2.36	2.40	2.34	2.36	2.36	-1.67%	232,225
Jul 10, 2026	2.42	2.44	2.40	2.40	2.40	-	409,276
Jul 9, 2026	2.38	2.40	2.36	2.40	2.40	-1.64%	27,290
Jul 8, 2026	2.40	2.44	2.40	2.44	2.44	-	221,504
Jul 7, 2026	2.36	2.44	2.36	2.44	2.44	-	54,201
Jul 6, 2026	2.42	2.44	2.40	2.44	2.44	0.83%	59,760
Jul 3, 2026	2.40	2.42	2.38	2.42	2.42	0.83%	70,312
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