BKK:AIA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.34	2.36	2.28	2.34	2.34	-3.31%	1,864,974
Aug 13, 2026	2.38	2.42	2.34	2.42	2.42	0.83%	3,560,034
Aug 11, 2026	2.40	2.40	2.38	2.40	2.40	-0.83%	413,291
Aug 10, 2026	2.42	2.44	2.40	2.42	2.42	1.68%	106,280
Aug 7, 2026	2.40	2.46	2.38	2.38	2.38	-0.83%	2,414,323
Aug 6, 2026	2.32	2.42	2.30	2.40	2.40	-5.51%	624,914
Aug 5, 2026	2.50	2.56	2.50	2.54	2.54	-	15,785
Aug 4, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	313,153
Aug 3, 2026	2.58	2.60	2.56	2.60	2.60	-1.52%	10,380
Jul 31, 2026	2.58	2.64	2.58	2.64	2.64	-0.75%	36,830
Jul 30, 2026	2.62	2.66	2.56	2.66	2.66	3.91%	190,112
Jul 27, 2026	2.60	2.60	2.56	2.56	2.56	-0.78%	21,819
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