Aqua Corporation PCL (BKK:AQUA)
Thailand · Delayed Price · Currency is THB 0.1600
+0.0100 (6.67%)
Aug 4, 2025, 3:11 PM ICT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,519,040 |
| Jul 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 693,500 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,117,200 |
| Jul 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,143,000 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -11.76% | 25,629,501 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 351,100 |
| Jul 23, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 786,100 |
| Jul 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,036,600 |
| Jul 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 782,300 |
| Jul 18, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 1,757,716 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 120,210 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 884,520 |
| Jul 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 10,943,800 |
| Jul 14, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 5.56% | 13,508,001 |
| Jul 11, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 6,542,300 |
| Jul 9, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 9,150,152 |
| Jul 8, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 2,372,400 |
| Jul 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,496,151 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 1,457,940 |
| Jul 3, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 834,643 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,905,557 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 467,800 |
| Jun 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 34,420,009 |
| Jun 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,226,500 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 652,901 |
| Jun 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,409,300 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 6,770,110 |
| Jun 23, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 3,408,800 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 908,610 |
| Jun 19, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 3,503,500 |
| Jun 18, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 2,227,912 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,457,100 |
| Jun 16, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 7,015,839 |
| Jun 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,299,500 |
| Jun 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 696,600 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 6,606,600 |
| Jun 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,715,200 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 3,196,205 |
| Jun 6, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | - | 79,416,704 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,009,832 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 12,280,900 |
| May 30, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 31,818,901 |
| May 29, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 20.00% | 46,692,283 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,857,100 |
| May 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 1,928,636 |
| May 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,194,600 |
| May 23, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 2,223,601 |
| May 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 7,097,400 |
| May 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 420,100 |
| May 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 5,863,999 |