Asian Alliance International PCL (BKK:AAI)
Thailand
· Delayed Price · Currency is THB 3.780
+0.380 (11.18%)
Apr 29, 2026, 3:30 PM ICT
BKK:AAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | 1,477,081 |
| Apr 27, 2026 | 3.40 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 3,893,000 |
| Apr 24, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 1,703,239 |
| Apr 23, 2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 5,244,701 |
| Apr 22, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 5,718,510 |
| Apr 21, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 2,350,210 |
| Apr 20, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 2,929,726 |
| Apr 17, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 2,301,084 |
| Apr 16, 2026 | 3.44 | 3.44 | 3.38 | 3.44 | 3.44 | 1.18% | 4,259,655 |
| Apr 10, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 3,720,699 |
| Apr 9, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 3,671,630 |
| Apr 8, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | 1.18% | 3,573,718 |
| Apr 7, 2026 | 3.44 | 3.46 | 3.40 | 3.40 | 3.40 | -1.16% | 2,627,259 |
| Apr 3, 2026 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -1.15% | 6,239,354 |
| Apr 2, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 5,288,643 |
| Apr 1, 2026 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | - | 7,121,833 |
| Mar 31, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | - | 4,018,272 |
| Mar 30, 2026 | 3.46 | 3.58 | 3.44 | 3.50 | 3.50 | - | 10,851,160 |
| Mar 27, 2026 | 3.50 | 3.58 | 3.48 | 3.50 | 3.50 | - | 10,355,600 |
| Mar 26, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | - | 1,566,250 |
| Mar 25, 2026 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | 2.34% | 4,464,782 |
| Mar 24, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | - | 2,926,307 |
| Mar 23, 2026 | 3.34 | 3.50 | 3.34 | 3.42 | 3.42 | 0.59% | 4,044,902 |
| Mar 20, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 1.80% | 1,020,239 |
| Mar 19, 2026 | 3.48 | 3.50 | 3.34 | 3.34 | 3.34 | -4.02% | 7,914,748 |
| Mar 18, 2026 | 3.42 | 3.56 | 3.38 | 3.48 | 3.48 | 2.96% | 9,984,000 |
| Mar 17, 2026 | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | - | 6,014,462 |
| Mar 16, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 2,915,172 |
| Mar 13, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | -1.73% | 9,148,659 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | -1.14% | 3,263,890 |
| Mar 11, 2026 | 3.56 | 3.58 | 3.48 | 3.50 | 3.50 | -0.57% | 5,133,220 |
| Mar 10, 2026 | 3.52 | 3.58 | 3.50 | 3.52 | 3.52 | 1.15% | 4,781,704 |
| 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 |