Aqua Corporation PCL (BKK:AQUA)
Thailand · Delayed Price · Currency is THB 0.1000
0.00 (0.00%)
May 21, 2026, 4:37 PM ICT
Aqua Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 4,883,501 |
| May 20, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 12,219,800 |
| May 19, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 30,828,800 |
| May 18, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | - | 24,468,120 |
| May 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 2,258,700 |
| May 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 4,607,400 |
| May 13, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 10,037,210 |
| May 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,251,500 |
| May 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,713,700 |
| May 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,193,613 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 5,926,500 |
| May 6, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 7,698,000 |
| May 5, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 5,324,700 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 25,116 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 923,601 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 290,300 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,252,914 |
| Apr 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 361,401 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,331,700 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 1,304,300 |
| Apr 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,189,131 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,745,201 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 1,224,200 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 501,400 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,043,534 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 5,693,801 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 921,300 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,212,771 |
| Apr 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 898,600 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 151,060 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,157,926 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 539,310 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 803,302 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 1,597,102 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,108,632 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,139,990 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,382,311 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.10 | 0.13 | 0.13 | -7.14% | 24,637,200 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 4,472,401 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 741,500 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 432,614 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 423,244 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 5,241,201 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 416,430 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 851,641 |
| Mar 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 23,634,430 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 297,600 |
| Mar 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 810,200 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 783,092 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,394,300 |