Asian Alliance International PCL (BKK:AAI)
Thailand
· Delayed Price · Currency is THB 4.400
+0.040 (0.92%)
At close: Dec 4, 2025
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.36 | 4.40 | 4.26 | 4.40 | 4.40 | 0.92% | 1,488,234 |
| Dec 3, 2025 | 4.38 | 4.44 | 4.36 | 4.36 | 4.36 | - | 1,081,910 |
| Dec 2, 2025 | 4.42 | 4.46 | 4.36 | 4.36 | 4.36 | -1.36% | 1,527,185 |
| Dec 1, 2025 | 4.46 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 1,278,781 |
| Nov 28, 2025 | 4.56 | 4.58 | 4.44 | 4.46 | 4.46 | -2.19% | 2,870,359 |
| Nov 27, 2025 | 4.58 | 4.62 | 4.56 | 4.56 | 4.56 | -1.30% | 2,560,470 |
| Nov 26, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -0.86% | 1,184,528 |
| Nov 25, 2025 | 4.60 | 4.68 | 4.56 | 4.66 | 4.66 | 1.30% | 3,204,636 |
| Nov 24, 2025 | 4.74 | 4.76 | 4.60 | 4.60 | 4.60 | -3.77% | 2,406,866 |
| Nov 21, 2025 | 4.88 | 4.88 | 4.76 | 4.78 | 4.78 | -1.65% | 1,282,955 |
| Nov 20, 2025 | 4.84 | 4.90 | 4.84 | 4.86 | 4.86 | 0.83% | 562,420 |
| Nov 19, 2025 | 4.86 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 1,248,321 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.62% | 810,763 |
| Nov 17, 2025 | 4.86 | 4.94 | 4.84 | 4.94 | 4.94 | 1.23% | 837,940 |
| Nov 14, 2025 | 4.88 | 4.96 | 4.88 | 4.88 | 4.88 | -0.81% | 454,995 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.74 | 4.92 | 4.92 | -2.57% | 3,222,446 |
| Nov 12, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 2,673,125 |
| Nov 11, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 718,227 |
| Nov 10, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 1,576,625 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 456,717 |
| Nov 6, 2025 | 4.98 | 5.15 | 4.96 | 5.10 | 5.10 | 2.41% | 3,226,730 |
| Nov 5, 2025 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | -0.40% | 2,565,942 |
| Nov 4, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 1,005,915 |
| Nov 3, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 388,773 |
| Oct 31, 2025 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 0.98% | 665,181 |
| Oct 30, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 583,969 |
| Oct 29, 2025 | 5.25 | 5.30 | 5.05 | 5.05 | 5.05 | -4.72% | 3,021,045 |
| Oct 28, 2025 | 5.35 | 5.35 | 5.15 | 5.30 | 5.30 | 0.95% | 1,454,207 |
| Oct 27, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 1.94% | 1,307,919 |
| Oct 24, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 745,253 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 1,102,143 |
| Oct 21, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -1.92% | 1,330,682 |
| Oct 20, 2025 | 5.35 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 2,199,263 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.25 | 5.30 | 5.30 | 0.95% | 7,453,899 |
| Oct 16, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 3,744,950 |
| Oct 15, 2025 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 4.84% | 2,726,723 |
| Oct 14, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -1.78% | 2,230,886 |
| Oct 10, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 1,746,496 |
| Oct 9, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | - | 3,411,277 |
| Oct 8, 2025 | 5.00 | 5.15 | 4.98 | 5.10 | 5.10 | 2.41% | 7,069,485 |
| Oct 7, 2025 | 4.94 | 4.98 | 4.90 | 4.98 | 4.98 | 1.22% | 1,342,814 |
| Oct 6, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | - | 762,417 |
| Oct 3, 2025 | 4.90 | 5.00 | 4.86 | 4.92 | 4.92 | 0.82% | 3,214,645 |
| Oct 2, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | - | 1,332,916 |
| Oct 1, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 1,865,640 |
| Sep 30, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 3,777,634 |
| Sep 29, 2025 | 5.05 | 5.05 | 4.88 | 4.90 | 4.90 | -2.97% | 5,349,668 |
| Sep 26, 2025 | 4.90 | 5.05 | 4.88 | 5.05 | 5.05 | 3.06% | 4,057,066 |
| Sep 25, 2025 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | -0.41% | 1,193,468 |
| Sep 24, 2025 | 4.86 | 4.94 | 4.84 | 4.92 | 4.92 | 1.23% | 1,260,827 |
| Sep 23, 2025 | 4.92 | 4.92 | 4.84 | 4.86 | 4.86 | -1.22% | 2,494,198 |
| Sep 22, 2025 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -0.81% | 2,202,340 |
| Sep 19, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.40% | 1,483,730 |
| Sep 18, 2025 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -2.35% | 3,087,025 |
| Sep 17, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 3,370,458 |
| Sep 16, 2025 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 1.81% | 6,285,306 |
| Sep 15, 2025 | 4.94 | 4.96 | 4.84 | 4.96 | 4.96 | 0.81% | 4,553,901 |
| Sep 12, 2025 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | 0.41% | 2,828,457 |
| Sep 11, 2025 | 4.82 | 4.92 | 4.82 | 4.90 | 4.90 | 1.66% | 2,622,233 |
| Sep 10, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -1.23% | 3,910,500 |
| Sep 9, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | -0.41% | 1,890,995 |
| Sep 8, 2025 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | - | 1,060,057 |
| Sep 5, 2025 | 4.88 | 4.94 | 4.88 | 4.90 | 4.90 | 0.41% | 945,376 |
| Sep 4, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.81% | 1,449,286 |
| Sep 3, 2025 | 4.96 | 4.98 | 4.92 | 4.92 | 4.92 | -0.40% | 1,235,372 |
| Sep 2, 2025 | 4.94 | 5.05 | 4.88 | 4.94 | 4.94 | - | 3,532,342 |
| Sep 1, 2025 | 4.84 | 4.96 | 4.80 | 4.94 | 4.94 | 2.07% | 2,703,183 |
| Aug 29, 2025 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -0.41% | 932,930 |
| Aug 28, 2025 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | - | 1,250,990 |
| Aug 27, 2025 | 4.92 | 4.98 | 4.82 | 4.86 | 4.86 | -1.22% | 3,588,068 |
| Aug 26, 2025 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | -0.81% | 6,535,419 |
| Aug 25, 2025 | 4.98 | 5.05 | 4.78 | 4.96 | 4.76 | - | 9,705,134 |
| Aug 22, 2025 | 4.88 | 5.05 | 4.84 | 4.96 | 4.76 | 1.64% | 10,050,600 |
| Aug 21, 2025 | 4.90 | 4.92 | 4.84 | 4.88 | 4.68 | - | 2,926,362 |
| Aug 20, 2025 | 4.88 | 4.94 | 4.86 | 4.88 | 4.68 | - | 6,239,520 |
| Aug 19, 2025 | 4.84 | 4.98 | 4.78 | 4.88 | 4.68 | 1.24% | 16,210,490 |
| Aug 18, 2025 | 4.82 | 4.88 | 4.78 | 4.82 | 4.62 | 0.42% | 7,460,411 |
| Aug 15, 2025 | 4.82 | 4.86 | 4.74 | 4.80 | 4.60 | 0.84% | 5,934,330 |
| Aug 14, 2025 | 4.80 | 4.88 | 4.68 | 4.76 | 4.57 | -0.42% | 10,153,990 |
| Aug 13, 2025 | 4.64 | 4.82 | 4.62 | 4.78 | 4.58 | 3.02% | 10,118,140 |
| Aug 8, 2025 | 4.72 | 4.74 | 4.54 | 4.64 | 4.45 | -1.69% | 8,375,392 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.53 | -2.07% | 8,687,347 |
| Aug 6, 2025 | 4.72 | 4.84 | 4.70 | 4.82 | 4.62 | 1.69% | 6,091,658 |
| Aug 5, 2025 | 4.52 | 4.82 | 4.52 | 4.74 | 4.55 | 5.80% | 10,911,400 |
| Aug 4, 2025 | 4.62 | 4.62 | 4.44 | 4.48 | 4.30 | -3.03% | 6,307,161 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.62 | 4.62 | 4.43 | -1.28% | 14,730,270 |
| Jul 31, 2025 | 4.82 | 4.84 | 4.52 | 4.68 | 4.49 | -2.90% | 15,571,020 |
| Jul 30, 2025 | 4.50 | 5.00 | 4.46 | 4.82 | 4.62 | 7.59% | 14,742,040 |
| Jul 29, 2025 | 4.30 | 4.50 | 4.26 | 4.48 | 4.30 | 5.66% | 8,605,384 |
| Jul 25, 2025 | 4.30 | 4.32 | 4.22 | 4.24 | 4.07 | -1.40% | 4,045,481 |
| Jul 24, 2025 | 4.34 | 4.40 | 4.28 | 4.30 | 4.12 | -0.92% | 4,825,096 |
| Jul 23, 2025 | 4.28 | 4.36 | 4.28 | 4.34 | 4.16 | 2.36% | 6,743,129 |
| Jul 22, 2025 | 4.34 | 4.42 | 4.22 | 4.24 | 4.07 | -2.75% | 3,545,222 |
| Jul 21, 2025 | 4.36 | 4.38 | 4.32 | 4.36 | 4.18 | -0.46% | 2,517,661 |
| Jul 18, 2025 | 4.42 | 4.44 | 4.32 | 4.38 | 4.20 | -0.45% | 4,542,979 |
| Jul 17, 2025 | 4.40 | 4.48 | 4.38 | 4.40 | 4.22 | 0.46% | 11,604,790 |
| Jul 16, 2025 | 4.28 | 4.40 | 4.26 | 4.38 | 4.20 | 2.34% | 5,149,946 |
| Jul 15, 2025 | 4.24 | 4.32 | 4.24 | 4.28 | 4.10 | 0.94% | 3,355,557 |
| Jul 14, 2025 | 4.18 | 4.30 | 4.18 | 4.24 | 4.07 | 1.44% | 3,046,715 |
| Jul 11, 2025 | 4.20 | 4.22 | 4.16 | 4.18 | 4.01 | 0.48% | 1,275,785 |