Asia Aviation PCL (BKK:AAV)
Thailand
· Delayed Price · Currency is THB 1.170
+0.010 (0.86%)
Dec 4, 2025, 4:37 PM ICT
Asia Aviation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 66,249,990 |
| Dec 3, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 88,804,480 |
| Dec 2, 2025 | 1.12 | 1.20 | 1.11 | 1.18 | 1.18 | 5.36% | 133,405,200 |
| Dec 1, 2025 | 1.06 | 1.14 | 1.05 | 1.12 | 1.12 | 4.67% | 149,739,200 |
| Nov 28, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 35,355,830 |
| Nov 27, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 12,033,580 |
| Nov 26, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 36,177,830 |
| Nov 25, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 110,501,300 |
| Nov 24, 2025 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 205,113,200 |
| Nov 21, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 40,423,730 |
| Nov 20, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 35,167,560 |
| Nov 19, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 39,466,050 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 48,451,230 |
| Nov 17, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 47,576,070 |
| Nov 14, 2025 | 1.12 | 1.13 | 1.04 | 1.06 | 1.06 | -6.19% | 146,832,500 |
| Nov 13, 2025 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -5.83% | 102,505,000 |
| Nov 12, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 43,560,440 |
| Nov 11, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 83,213,650 |
| Nov 10, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 13,830,160 |
| Nov 7, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 14,118,940 |
| Nov 6, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 17,013,860 |
| Nov 5, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | - | 26,551,570 |
| Nov 4, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 62,080,640 |
| Nov 3, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 22,081,570 |
| Oct 31, 2025 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 34,009,860 |
| Oct 30, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 51,982,470 |
| Oct 29, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 28,554,520 |
| Oct 28, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 52,055,380 |
| Oct 27, 2025 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 54,227,260 |
| Oct 24, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 71,719,640 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -4.65% | 110,374,700 |
| Oct 21, 2025 | 1.21 | 1.34 | 1.21 | 1.29 | 1.29 | 8.40% | 206,125,800 |
| Oct 20, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 21,094,690 |
| Oct 17, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 35,200,140 |
| Oct 16, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 12,325,810 |
| Oct 15, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 17,669,270 |
| Oct 14, 2025 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -4.84% | 86,121,660 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 72,808,110 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 60,136,840 |
| Oct 8, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 36,947,240 |
| Oct 7, 2025 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 1.55% | 48,650,770 |
| Oct 6, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 20,854,920 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 49,900,740 |
| Oct 2, 2025 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | 1.60% | 79,839,320 |
| Oct 1, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 33,600,900 |
| Sep 30, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 38,979,660 |
| Sep 29, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 19,178,780 |
| Sep 26, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 25,771,000 |
| Sep 25, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 18,680,110 |
| Sep 24, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 2.40% | 21,071,240 |
| Sep 23, 2025 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 48,593,860 |
| Sep 22, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 71,598,820 |
| Sep 19, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 29,354,250 |
| Sep 18, 2025 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -2.90% | 87,495,640 |
| Sep 17, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 46,477,900 |
| Sep 16, 2025 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 101,241,400 |
| Sep 15, 2025 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 2.22% | 160,752,800 |
| Sep 12, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 32,343,630 |
| Sep 11, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 46,693,230 |
| Sep 10, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 103,805,700 |
| Sep 9, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | - | 81,268,340 |
| Sep 8, 2025 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 5.47% | 153,864,500 |
| Sep 5, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 2.40% | 108,698,200 |
| Sep 4, 2025 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | - | 63,646,060 |
| Sep 3, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 43,254,180 |
| Sep 2, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 17,435,300 |
| Sep 1, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 48,987,380 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 69,395,830 |
| Aug 28, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 36,730,380 |
| Aug 27, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 17,621,300 |
| Aug 26, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 77,670,390 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 67,506,960 |
| Aug 22, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 51,940,440 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 40,295,930 |
| Aug 20, 2025 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 71,459,440 |
| Aug 19, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 67,386,640 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 69,005,250 |
| Aug 15, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 61,721,840 |
| Aug 14, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 135,959,300 |
| Aug 13, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 111,196,900 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 119,487,900 |
| Aug 7, 2025 | 1.30 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 140,070,500 |
| Aug 6, 2025 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 149,879,800 |
| Aug 5, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 157,431,700 |
| Aug 4, 2025 | 1.36 | 1.37 | 1.22 | 1.25 | 1.25 | -7.41% | 375,347,600 |
| Aug 1, 2025 | 1.29 | 1.39 | 1.27 | 1.35 | 1.35 | 6.30% | 328,859,300 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 77,634,320 |
| Jul 30, 2025 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 120,029,100 |
| Jul 29, 2025 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 2.44% | 97,504,390 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 122,980,600 |
| Jul 24, 2025 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 125,096,900 |
| Jul 23, 2025 | 1.22 | 1.31 | 1.21 | 1.30 | 1.30 | 8.33% | 120,939,400 |
| Jul 22, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 98,545,780 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 87,491,210 |
| Jul 18, 2025 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.27% | 109,197,400 |
| Jul 17, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 2.33% | 100,665,500 |
| Jul 16, 2025 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | 0.78% | 135,290,200 |
| Jul 15, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 77,534,870 |
| Jul 14, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 4.17% | 99,512,450 |
| Jul 11, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 33,689,640 |