AIA Group Limited (BKK:AIA06)
Thailand
· Delayed Price · Currency is THB 3.260
-0.020 (-0.61%)
At close: Dec 4, 2025
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.26 | 3.26 | 3.22 | 3.26 | 3.26 | -0.61% | 7,197 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -1.20% | 3,049 |
| Dec 2, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | - | 16,064 |
| Dec 1, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.78% | 14,244 |
| Nov 28, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | -1.17% | 18,372 |
| Nov 27, 2025 | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | 1.79% | 6,635 |
| Nov 26, 2025 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 2.44% | 99 |
| Nov 25, 2025 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | 0.61% | 2,784 |
| Nov 24, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 4,110 |
| Nov 21, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -1.82% | 8,392 |
| Nov 20, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 1.85% | 1,047 |
| Nov 19, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -2.41% | 362,790 |
| Nov 18, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | -2.92% | 3,198 |
| Nov 17, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | -1.16% | 1,831 |
| Nov 14, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -1.70% | 3,798 |
| Nov 13, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 3,900 |
| Nov 12, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 2.91% | 16,829 |
| Nov 11, 2025 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 1.18% | 337 |
| Nov 10, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -0.58% | 2,093 |
| Nov 7, 2025 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 6,820 |
| Nov 6, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 1.81% | 120,787 |
| Nov 5, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 2,162 |
| Nov 4, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 5,326 |
| Nov 3, 2025 | 3.28 | 3.36 | 3.24 | 3.36 | 3.36 | 7.69% | 362,279 |
| Oct 31, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | 500 |
| Oct 30, 2025 | 3.10 | 3.14 | 3.06 | 3.10 | 3.10 | - | 1,696 |
| Oct 29, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 4,819 |
| Oct 28, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | 2.63% | 51,544 |
| Oct 27, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 2,832 |
| Oct 24, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 18,874 |
| Oct 22, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -3.23% | 16,142 |
| Oct 21, 2025 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | 1.97% | 7,235 |
| Oct 20, 2025 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | 4.11% | 15,739 |