Skip to main content
Asia Aviation PCL (BKK:AAV)
Thailand flag Thailand · Delayed Price · Currency is THB
1.070
-0.010 (-0.93%)
Apr 28, 2026, 4:35 PM ICT

Asia Aviation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.081.091.071.08--6,259,003
Apr 27, 20261.101.101.061.081.08-1.82%122,834,600
Apr 24, 20261.091.111.081.101.100.92%32,922,860
Apr 23, 20261.111.111.091.091.09-1.80%66,663,170
Apr 22, 20261.111.121.111.111.11-21,543,260
Apr 21, 20261.111.131.111.111.11-51,289,840
Apr 20, 20261.111.131.101.111.11-38,974,170
Apr 17, 20261.111.121.091.111.11-57,579,020
Apr 16, 20261.131.131.111.111.11-99,858,736
Apr 10, 20261.091.121.091.111.110.91%68,188,630
Apr 9, 20261.111.121.081.101.10-2.65%90,858,240
Apr 8, 20261.111.141.101.131.135.61%233,487,800
Apr 7, 20261.081.091.061.071.07-2.73%99,901,210
Apr 3, 20261.131.141.091.101.10-2.65%97,006,201
Apr 2, 20261.141.141.121.131.13-2.59%86,545,580
Apr 1, 20261.161.181.151.161.163.57%241,859,332
Mar 31, 20261.101.141.091.121.122.75%139,720,800
Mar 30, 20261.091.111.091.091.09-1.80%37,657,130
Mar 27, 20261.091.111.081.111.112.78%50,232,150
Mar 26, 20261.091.101.081.081.08-1.82%44,379,580
Mar 25, 20261.111.121.101.101.101.85%95,918,690
Mar 24, 20261.081.111.081.081.081.89%98,085,080
Mar 23, 20261.061.071.051.061.06-2.75%62,861,810
Mar 20, 20261.071.101.071.091.092.83%75,264,020
Mar 19, 20261.091.101.061.061.06-3.64%55,042,520
Mar 18, 20261.121.121.091.101.10-0.90%63,397,993
Mar 17, 20261.111.131.091.111.111.83%119,572,900
Mar 16, 20261.121.121.081.091.09-3.54%93,126,960
Mar 13, 20261.091.131.081.131.132.73%127,880,500
Mar 12, 20261.091.121.071.101.10-135,322,800
Mar 11, 20261.131.131.101.101.10-0.90%102,848,300
Mar 10, 20261.101.111.071.111.114.72%154,277,400
Mar 9, 20260.991.060.981.061.06-1.85%217,666,800
Mar 6, 20261.081.091.051.081.08-0.92%115,496,200
Mar 5, 20261.111.111.051.091.093.81%228,130,600
Mar 4, 20261.061.071.001.051.05-8.70%357,349,200
Mar 2, 20261.201.241.141.151.15-11.54%375,420,000
Feb 27, 20261.341.351.291.301.30-3.70%113,766,700
Feb 26, 20261.351.381.331.351.35-133,743,300
Feb 25, 20261.411.431.351.351.35-1.46%272,237,500
Feb 24, 20261.381.391.351.371.37-0.72%197,352,800
Feb 23, 20261.291.381.261.381.386.98%450,765,000
Feb 20, 20261.321.331.271.291.29-3.01%145,154,600
Feb 19, 20261.341.361.331.331.33-0.75%127,464,600
Feb 18, 20261.351.361.331.341.340.75%161,341,000
Feb 17, 20261.291.341.281.331.333.10%224,961,900
Feb 16, 20261.291.311.281.291.290.78%100,893,500
Feb 13, 20261.281.301.271.281.28-0.78%99,963,435
Feb 12, 20261.271.301.261.291.291.57%103,418,400
Feb 11, 20261.291.301.261.271.27-0.78%196,644,900
Feb 10, 20261.251.301.241.281.281.59%231,970,200
Feb 9, 20261.221.261.221.261.265.00%287,964,400
Feb 6, 20261.211.221.191.201.20-0.83%111,047,400
Feb 5, 20261.161.221.161.211.215.22%314,893,200
Feb 4, 20261.181.181.141.151.15-3.36%162,291,700
Feb 3, 20261.161.201.151.191.193.48%186,806,700
Feb 2, 20261.141.161.131.151.15-60,706,230
Jan 30, 20261.131.151.121.151.151.77%36,874,680
Jan 29, 20261.131.141.121.131.13-45,559,700
Jan 28, 20261.141.151.131.131.13-0.88%61,262,790
Jan 27, 20261.131.151.131.141.141.79%105,137,600
Jan 26, 20261.151.161.091.121.12-4.27%259,814,500
Jan 23, 20261.191.201.161.171.17-1.68%58,039,780
Jan 22, 20261.241.241.191.191.19-4.80%168,142,000
Jan 21, 20261.211.271.181.251.253.31%208,115,700
Jan 20, 20261.221.251.201.211.21-2.42%109,046,000
Jan 19, 20261.261.261.181.241.241.64%328,726,900
Jan 16, 20261.231.231.191.221.22-0.81%102,046,400
Jan 15, 20261.141.231.141.231.238.85%193,770,600
Jan 14, 20261.121.141.121.131.130.89%23,200,040
Jan 13, 20261.131.151.121.121.12-0.88%32,396,590
Jan 12, 20261.191.191.111.131.13-4.24%73,899,050
Jan 9, 20261.171.201.161.181.181.72%48,783,612
Jan 8, 20261.191.191.161.161.16-0.85%48,985,202
Jan 7, 20261.161.201.141.171.172.63%104,197,034
Jan 6, 20261.161.171.131.141.14-1.72%36,847,900
Jan 5, 20261.121.171.111.161.163.57%73,481,300
Dec 30, 20251.121.121.091.121.12-53,979,620
Dec 29, 20251.141.141.091.121.12-0.88%77,721,140
Dec 26, 20251.171.181.131.131.13-2.59%57,558,020
Dec 25, 20251.171.191.151.161.16-0.85%53,130,640
Dec 24, 20251.161.191.161.171.17-44,315,930
Dec 23, 20251.231.241.161.171.17-4.10%144,472,200
Dec 22, 20251.251.271.191.221.22-1.61%107,743,100
Dec 19, 20251.221.241.221.241.240.81%18,844,470
Dec 18, 20251.261.271.221.231.23-3.15%73,273,770
Dec 17, 20251.251.281.251.271.270.79%44,837,850
Dec 16, 20251.241.271.231.261.262.44%62,478,860
Dec 15, 20251.161.261.161.231.236.03%168,009,800
Dec 12, 20251.121.181.121.161.163.57%55,910,710
Dec 11, 20251.131.141.121.121.12-19,058,560
Dec 9, 20251.131.151.121.121.12-0.88%45,244,730
Dec 8, 20251.171.171.131.131.13-3.42%57,725,640
Dec 4, 20251.161.191.161.171.170.86%66,249,990
Dec 3, 20251.191.191.151.161.16-1.69%88,804,480
Dec 2, 20251.121.201.111.181.185.36%133,405,200
Dec 1, 20251.061.141.051.121.124.67%149,739,200
Nov 28, 20251.061.081.051.071.070.94%35,355,830
Nov 27, 20251.061.071.051.061.06-12,033,580
Nov 26, 20251.071.091.061.061.06-1.85%36,177,830