Asian Alliance International PCL (BKK:AAI)
Thailand
· Delayed Price · Currency is THB 3.480
+0.040 (1.16%)
Mar 9, 2026, 4:39 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.32 | 3.50 | 3.32 | 3.48 | 3.48 | 1.16% | 5,420,411 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.34 | 3.44 | 3.44 | -1.71% | 11,729,740 |
| Mar 5, 2026 | 3.60 | 3.66 | 3.46 | 3.50 | 3.50 | - | 6,272,946 |
| Mar 4, 2026 | 3.70 | 3.78 | 3.40 | 3.50 | 3.50 | -10.26% | 16,037,730 |
| Mar 2, 2026 | 4.02 | 4.06 | 3.90 | 3.90 | 3.77 | -4.41% | 15,323,310 |
| Feb 27, 2026 | 4.22 | 4.22 | 4.06 | 4.08 | 3.94 | -2.39% | 13,285,470 |
| Feb 26, 2026 | 4.22 | 4.22 | 4.14 | 4.18 | 4.04 | - | 7,180,070 |
| Feb 25, 2026 | 4.24 | 4.26 | 4.18 | 4.18 | 4.04 | -0.95% | 10,070,680 |
| Feb 24, 2026 | 4.32 | 4.32 | 4.18 | 4.22 | 4.08 | -1.86% | 8,454,983 |
| Feb 23, 2026 | 4.48 | 4.48 | 4.26 | 4.30 | 4.15 | - | 8,349,476 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.15 | -6.11% | 13,139,320 |
| Feb 19, 2026 | 4.62 | 4.66 | 4.56 | 4.58 | 4.43 | - | 5,634,911 |
| Feb 18, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.43 | -0.87% | 5,126,721 |
| Feb 17, 2026 | 4.50 | 4.64 | 4.50 | 4.62 | 4.46 | 1.76% | 3,734,598 |
| Feb 16, 2026 | 4.58 | 4.64 | 4.54 | 4.54 | 4.39 | -0.44% | 3,139,694 |
| Feb 13, 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 4.41 | -0.44% | 3,321,285 |
| Feb 12, 2026 | 4.40 | 4.60 | 4.38 | 4.58 | 4.43 | 4.57% | 4,659,279 |
| Feb 11, 2026 | 4.34 | 4.46 | 4.34 | 4.38 | 4.23 | 0.46% | 3,996,766 |
| Feb 10, 2026 | 4.30 | 4.36 | 4.24 | 4.36 | 4.21 | 1.40% | 4,565,145 |
| Feb 9, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.15 | - | 2,708,844 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.15 | -0.46% | 1,348,498 |
| Feb 5, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.17 | 0.93% | 2,059,101 |
| Feb 4, 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 4.14 | 0.94% | 1,095,614 |
| Feb 3, 2026 | 4.22 | 4.26 | 4.18 | 4.24 | 4.10 | 0.47% | 1,464,454 |
| Feb 2, 2026 | 4.22 | 4.26 | 4.18 | 4.22 | 4.08 | - | 1,702,076 |
| Jan 30, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.08 | 1.44% | 920,058 |
| Jan 29, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.02 | -0.95% | 1,002,230 |
| Jan 28, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.06 | 0.48% | 473,535 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.04 | -0.95% | 867,604 |
| Jan 26, 2026 | 4.18 | 4.22 | 4.12 | 4.22 | 4.08 | 0.96% | 1,150,871 |
| Jan 23, 2026 | 4.24 | 4.28 | 4.18 | 4.18 | 4.04 | -0.95% | 1,984,077 |
| Jan 22, 2026 | 4.30 | 4.32 | 4.20 | 4.22 | 4.08 | -1.86% | 2,788,220 |
| Jan 21, 2026 | 4.20 | 4.30 | 4.18 | 4.30 | 4.15 | 2.38% | 3,638,366 |
| Jan 20, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.06 | 0.48% | 2,070,625 |
| Jan 19, 2026 | 4.08 | 4.18 | 4.06 | 4.18 | 4.04 | 2.45% | 2,197,050 |
| Jan 16, 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 3.94 | -0.49% | 1,197,594 |
| Jan 15, 2026 | 4.02 | 4.12 | 4.00 | 4.10 | 3.96 | 0.99% | 1,387,596 |
| Jan 14, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 3.92 | 0.50% | 1,205,905 |
| Jan 13, 2026 | 4.12 | 4.14 | 4.02 | 4.04 | 3.90 | -2.42% | 3,529,315 |
| Jan 12, 2026 | 4.20 | 4.20 | 4.12 | 4.14 | 4.00 | -1.43% | 818,238 |
| Jan 9, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.06 | 1.45% | 2,949,694 |
| Jan 8, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.00 | -1.43% | 957,867 |
| Jan 7, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.06 | 0.96% | 629,445 |
| Jan 6, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.02 | 0.48% | 1,553,330 |
| Jan 5, 2026 | 4.12 | 4.22 | 4.10 | 4.14 | 4.00 | 0.49% | 1,566,701 |
| Dec 30, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 3.98 | 1.48% | 841,712 |
| Dec 29, 2025 | 4.06 | 4.08 | 4.04 | 4.06 | 3.92 | 1.00% | 415,631 |
| Dec 26, 2025 | 4.10 | 4.12 | 4.00 | 4.02 | 3.88 | -1.95% | 3,639,368 |
| Dec 25, 2025 | 4.14 | 4.20 | 4.08 | 4.10 | 3.96 | -0.97% | 3,103,985 |
| Dec 24, 2025 | 4.16 | 4.16 | 4.06 | 4.14 | 4.00 | -0.48% | 4,833,099 |
| Dec 23, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 4.02 | -2.35% | 3,549,839 |
| Dec 22, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.12 | -1.39% | 2,183,642 |
| Dec 19, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.17 | - | 278,374 |
| Dec 18, 2025 | 4.36 | 4.38 | 4.32 | 4.32 | 4.17 | -0.92% | 593,976 |
| Dec 17, 2025 | 4.36 | 4.38 | 4.34 | 4.36 | 4.21 | - | 614,732 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.21 | -0.91% | 261,141 |
| Dec 15, 2025 | 4.34 | 4.40 | 4.32 | 4.40 | 4.25 | 1.38% | 358,576 |
| Dec 12, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.19 | 0.93% | 122,154 |
| Dec 11, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.15 | -1.83% | 655,974 |
| Dec 9, 2025 | 4.42 | 4.42 | 4.34 | 4.38 | 4.23 | - | 591,701 |
| Dec 8, 2025 | 4.42 | 4.46 | 4.30 | 4.38 | 4.23 | -0.45% | 1,085,285 |
| Dec 4, 2025 | 4.36 | 4.40 | 4.26 | 4.40 | 4.25 | 0.92% | 1,488,234 |
| Dec 3, 2025 | 4.38 | 4.44 | 4.36 | 4.36 | 4.21 | - | 1,081,910 |
| Dec 2, 2025 | 4.42 | 4.46 | 4.36 | 4.36 | 4.21 | -1.36% | 1,527,185 |
| Dec 1, 2025 | 4.46 | 4.50 | 4.42 | 4.42 | 4.27 | -0.90% | 1,278,781 |
| Nov 28, 2025 | 4.56 | 4.58 | 4.44 | 4.46 | 4.31 | -2.19% | 2,870,359 |
| Nov 27, 2025 | 4.58 | 4.62 | 4.56 | 4.56 | 4.41 | -1.30% | 2,560,470 |
| Nov 26, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.46 | -0.86% | 1,184,528 |
| Nov 25, 2025 | 4.60 | 4.68 | 4.56 | 4.66 | 4.50 | 1.30% | 3,204,636 |
| Nov 24, 2025 | 4.74 | 4.76 | 4.60 | 4.60 | 4.44 | -3.77% | 2,406,866 |
| Nov 21, 2025 | 4.88 | 4.88 | 4.76 | 4.78 | 4.62 | -1.65% | 1,282,955 |
| Nov 20, 2025 | 4.84 | 4.90 | 4.84 | 4.86 | 4.70 | 0.83% | 562,420 |
| Nov 19, 2025 | 4.86 | 4.88 | 4.82 | 4.82 | 4.66 | -0.82% | 1,248,321 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.86 | 4.86 | 4.70 | -1.62% | 810,763 |
| Nov 17, 2025 | 4.86 | 4.94 | 4.84 | 4.94 | 4.77 | 1.23% | 837,940 |
| Nov 14, 2025 | 4.88 | 4.96 | 4.88 | 4.88 | 4.72 | -0.81% | 454,995 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.74 | 4.92 | 4.75 | -2.57% | 3,222,446 |
| Nov 12, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 4.88 | 1.00% | 2,673,125 |
| Nov 11, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 4.83 | - | 718,227 |
| Nov 10, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.83 | -0.99% | 1,576,625 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 4.88 | -0.98% | 456,717 |
| Nov 6, 2025 | 4.98 | 5.15 | 4.96 | 5.10 | 4.93 | 2.41% | 3,226,730 |
| Nov 5, 2025 | 5.00 | 5.10 | 4.98 | 4.98 | 4.81 | -0.40% | 2,565,942 |
| Nov 4, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 4.83 | -1.96% | 1,005,915 |
| Nov 3, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 4.93 | -0.97% | 388,773 |
| Oct 31, 2025 | 5.05 | 5.20 | 5.05 | 5.15 | 4.98 | 0.98% | 665,181 |
| Oct 30, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 4.93 | 0.99% | 583,969 |
| Oct 29, 2025 | 5.25 | 5.30 | 5.05 | 5.05 | 4.88 | -4.72% | 3,021,045 |
| Oct 28, 2025 | 5.35 | 5.35 | 5.15 | 5.30 | 5.12 | 0.95% | 1,454,207 |
| Oct 27, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.07 | 1.94% | 1,307,919 |
| Oct 24, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 4.98 | - | 745,253 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 4.98 | 0.98% | 1,102,143 |
| Oct 21, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 4.93 | -1.92% | 1,330,682 |
| Oct 20, 2025 | 5.35 | 5.40 | 5.20 | 5.20 | 5.02 | -1.89% | 2,199,263 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.25 | 5.30 | 5.12 | 0.95% | 7,453,899 |
| Oct 16, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.07 | 0.96% | 3,744,950 |
| Oct 15, 2025 | 4.98 | 5.20 | 4.98 | 5.20 | 5.02 | 4.84% | 2,726,723 |
| Oct 14, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.79 | -1.78% | 2,230,886 |
| Oct 10, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 4.88 | -0.98% | 1,746,496 |
| Oct 9, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 4.93 | - | 3,411,277 |