BKK:AIA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.78	2.80	2.78	2.80	-	0.72%	-
May 22, 2026	2.78	2.80	2.76	2.78	2.78	-	8,130
May 21, 2026	2.76	2.78	2.70	2.78	2.78	1.46%	22,443
May 20, 2026	2.70	2.74	2.70	2.74	2.74	-0.72%	51,251
May 19, 2026	2.78	2.80	2.76	2.76	2.76	-0.72%	1,648
May 18, 2026	2.74	2.78	2.74	2.78	2.78	-0.71%	1,488
May 15, 2026	2.78	2.82	2.78	2.80	2.80	2.19%	43,532
May 14, 2026	2.78	2.80	2.74	2.74	2.74	-0.72%	6,440
May 13, 2026	2.76	2.78	2.76	2.76	2.76	-0.72%	100,366
May 12, 2026	2.78	2.82	2.74	2.78	2.78	2.21%	128,733
May 11, 2026	2.74	2.78	2.72	2.72	2.72	-1.45%	12,078
May 8, 2026	2.76	2.76	2.72	2.76	2.76	-2.82%	214,255
May 7, 2026	2.82	2.84	2.76	2.84	2.84	2.16%	240,370
May 6, 2026	2.78	2.78	2.74	2.78	2.78	-	17,063
May 5, 2026	2.74	2.78	2.74	2.78	2.78	1.46%	125,692
Apr 30, 2026	2.72	2.74	2.70	2.74	2.74	1.48%	17,527
Apr 29, 2026	2.70	2.74	2.68	2.70	2.70	3.05%	103,226
Apr 28, 2026	2.68	2.68	2.62	2.62	2.62	-0.76%	64,631
Apr 27, 2026	2.64	2.66	2.62	2.64	2.64	-	83,185
Apr 24, 2026	2.60	2.64	2.60	2.64	2.64	-0.75%	27,656
Apr 23, 2026	2.60	2.66	2.60	2.66	2.66	-	174,611
Apr 22, 2026	2.64	2.68	2.64	2.66	2.66	-	20,611
Apr 21, 2026	2.64	2.66	2.60	2.66	2.66	-	18,809
Apr 20, 2026	2.60	2.68	2.60	2.66	2.66	1.53%	115,325
Apr 17, 2026	2.62	2.62	2.52	2.62	2.62	-2.24%	191,887
Apr 16, 2026	2.66	2.68	2.64	2.68	2.68	-4.29%	249,078
Apr 10, 2026	2.80	2.84	2.80	2.80	2.80	1.45%	34,970
Apr 9, 2026	2.80	2.80	2.76	2.76	2.76	-1.43%	115,391
Apr 8, 2026	2.82	2.84	2.78	2.80	2.80	0.72%	8,636
Apr 7, 2026	2.78	2.78	2.72	2.78	2.78	-	2,015
Apr 3, 2026	2.78	2.78	2.70	2.78	2.78	-	3,108
Apr 2, 2026	2.80	2.80	2.76	2.78	2.78	-	40,629
Apr 1, 2026	2.82	2.84	2.78	2.78	2.78	2.21%	817
Mar 31, 2026	2.70	2.72	2.70	2.72	2.72	0.74%	1,661
Mar 30, 2026	2.72	2.74	2.70	2.70	2.70	-0.74%	82,389
Mar 27, 2026	2.78	2.80	2.72	2.72	2.72	-2.86%	23,091
Mar 26, 2026	2.80	2.84	2.78	2.80	2.80	0.72%	27,953
Mar 25, 2026	2.78	2.82	2.76	2.78	2.78	3.73%	82,676
Mar 24, 2026	2.68	2.74	2.68	2.68	2.68	1.52%	110,002
Mar 23, 2026	2.62	2.64	2.52	2.64	2.64	-5.71%	211,867
Mar 20, 2026	2.72	2.82	2.72	2.80	2.80	4.48%	444,919
Mar 19, 2026	2.68	2.70	2.66	2.68	2.68	1.52%	162,731
Mar 18, 2026	2.70	2.72	2.64	2.64	2.64	1.54%	21,607
Mar 17, 2026	2.68	2.70	2.56	2.60	2.60	-2.99%	241,604
Mar 16, 2026	2.64	2.68	2.60	2.68	2.68	3.08%	20,756
Mar 13, 2026	2.64	2.66	2.60	2.60	2.60	-1.52%	21,579
Mar 12, 2026	2.68	2.68	2.62	2.64	2.64	-3.65%	48,745
Mar 11, 2026	2.72	2.74	2.68	2.74	2.74	-	3,999
Mar 10, 2026	2.60	2.74	2.60	2.74	2.74	6.20%	81,748
Mar 9, 2026	2.48	2.64	2.48	2.58	2.58	-2.27%	254,933