BKK:AIA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.48	2.50	2.42	2.42	2.42	-3.20%	331,774
Sep 23, 2026	2.48	2.50	2.40	2.50	2.50	-	612,349
Sep 22, 2026	2.50	2.52	2.50	2.50	2.50	-0.79%	202,369
Sep 21, 2026	2.52	2.54	2.52	2.52	2.52	-	423,739
Sep 18, 2026	2.52	2.54	2.52	2.52	2.52	-	419,477
Sep 17, 2026	2.50	2.54	2.50	2.52	2.52	0.80%	107,477
Sep 16, 2026	2.50	2.54	2.50	2.50	2.50	-	411,239
Sep 15, 2026	2.48	2.50	2.46	2.50	2.50	0.81%	620,526
Sep 14, 2026	2.44	2.50	2.42	2.48	2.48	4.20%	18,892
Sep 11, 2026	2.42	2.46	2.38	2.38	2.38	-2.46%	216,052
Sep 10, 2026	2.48	2.48	2.42	2.44	2.44	-1.61%	715,035
Sep 9, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	6,021
Sep 8, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	27,541
Sep 7, 2026	2.48	2.50	2.48	2.48	2.48	1.64%	35,822
Sep 4, 2026	2.52	2.54	2.44	2.44	2.44	-1.82%	575,400
Sep 3, 2026	2.52	2.54	2.50	2.50	2.49	1.63%	89,712
Sep 2, 2026	2.48	2.52	2.46	2.46	2.45	-0.81%	261,930
Sep 1, 2026	2.48	2.50	2.46	2.48	2.47	1.64%	98,053
Aug 31, 2026	2.42	2.50	2.42	2.44	2.43	0.83%	139,473
Aug 28, 2026	2.46	2.48	2.42	2.42	2.41	-	377,672
Aug 27, 2026	2.42	2.42	2.40	2.42	2.41	-	25,616
Aug 26, 2026	2.38	2.42	2.36	2.42	2.41	0.83%	332,458
Aug 25, 2026	2.38	2.40	2.38	2.40	2.39	-	1,264
Aug 24, 2026	2.42	2.42	2.38	2.40	2.39	-0.83%	934,971
Aug 21, 2026	2.40	2.44	2.40	2.42	2.41	1.68%	366,008
Aug 20, 2026	2.34	2.40	2.32	2.38	2.37	-	561,131
Aug 19, 2026	2.36	2.38	2.34	2.38	2.37	1.71%	889,830
Aug 18, 2026	2.34	2.42	2.32	2.34	2.33	-2.50%	1,201,150
Aug 17, 2026	2.38	2.46	2.36	2.40	2.39	2.56%	943,953
Aug 14, 2026	2.34	2.36	2.28	2.34	2.33	-3.31%	1,864,974
Aug 13, 2026	2.38	2.42	2.34	2.42	2.41	0.83%	3,560,034
Aug 11, 2026	2.40	2.40	2.38	2.40	2.39	-0.83%	413,291
Aug 10, 2026	2.42	2.44	2.40	2.42	2.41	1.68%	106,280
Aug 7, 2026	2.40	2.46	2.38	2.38	2.37	-0.83%	2,414,323
Aug 6, 2026	2.32	2.42	2.30	2.40	2.39	-5.51%	624,914
Aug 5, 2026	2.50	2.56	2.50	2.54	2.53	-	15,785
Aug 4, 2026	2.60	2.60	2.54	2.54	2.53	-2.31%	313,153
Aug 3, 2026	2.58	2.60	2.56	2.60	2.58	-1.52%	10,380
Jul 31, 2026	2.58	2.64	2.58	2.64	2.62	-0.75%	36,830
Jul 30, 2026	2.62	2.66	2.56	2.66	2.64	3.91%	190,112
Jul 27, 2026	2.60	2.60	2.56	2.56	2.54	-0.78%	21,819
Jul 24, 2026	2.58	2.60	2.58	2.58	2.56	-0.77%	3,519
Jul 23, 2026	2.58	2.62	2.58	2.60	2.58	2.36%	277,563
Jul 22, 2026	2.56	2.56	2.54	2.54	2.53	-0.78%	16,730
Jul 21, 2026	2.52	2.56	2.52	2.56	2.54	2.40%	33,279
Jul 20, 2026	2.52	2.52	2.48	2.50	2.49	-	218,671
Jul 17, 2026	2.48	2.50	2.46	2.50	2.49	-	54,994
Jul 16, 2026	2.54	2.56	2.48	2.50	2.49	-0.79%	233,881
Jul 15, 2026	2.48	2.52	2.48	2.52	2.51	3.28%	106,153
Jul 14, 2026	2.40	2.46	2.38	2.44	2.43	3.39%	89,749