AIA Group Limited (BKK:AIA06)
Thailand
· Delayed Price · Currency is THB 3.400
-0.080 (-2.30%)
At close: Mar 9, 2026
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | -2.30% | 272 |
| Mar 6, 2026 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | 1.75% | 6,667 |
| Mar 5, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 3.64% | 15,061 |
| Mar 4, 2026 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | -2.94% | 12,247 |
| Mar 2, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -1.16% | 1,647 |
| Feb 27, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 1.78% | 3,093 |
| Feb 26, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | 3.38 | - | 1,030 |
| Feb 25, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 2,170 |
| Feb 24, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 51,594 |
| Feb 23, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 2.42% | 16,306 |
| Feb 20, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 1.23% | 20,195 |
| Feb 19, 2026 | 3.26 | 3.34 | 3.24 | 3.26 | 3.26 | - | 6,569 |
| Feb 18, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -1.81% | 2,003 |
| Feb 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 244 |
| Feb 16, 2026 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | 2.47% | 784 |
| Feb 13, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | -3.57% | 12,763 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -2.33% | 775 |
| Feb 11, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | - | 2,287 |
| Feb 10, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | - | 10,263 |
| Feb 9, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 0.58% | 4,166 |
| Feb 6, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | -6.04% | 6,757 |
| Feb 5, 2026 | 3.56 | 3.64 | 3.52 | 3.64 | 3.64 | -1.09% | 1,719 |
| Feb 4, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 2.22% | 1,360 |
| Feb 3, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 3,652 |
| Feb 2, 2026 | 3.62 | 3.62 | 3.56 | 3.62 | 3.62 | -2.16% | 49,354 |
| Jan 30, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 71,297 |
| Jan 29, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 2.25% | 954 |
| Jan 28, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 2.30% | 44,510 |
| Jan 27, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | 4.19% | 90,495 |
| Jan 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 4 |
| Jan 23, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 10,207 |
| Jan 22, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 19,423 |
| Jan 21, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | 858 |
| Jan 20, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.19% | 205 |
| Jan 19, 2026 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | -0.59% | 295 |
| Jan 16, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | -1.17% | 2,478 |
| Jan 15, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | - | 380 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 2,674 |
| Jan 13, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 847 |
| Jan 12, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 309 |
| Jan 9, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.75% | 229 |
| Jan 8, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | -0.58% | 1,201 |
| Jan 7, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 501 |
| Jan 6, 2026 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | 0.59% | 1,982 |
| Jan 5, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 2.41% | 2,578 |
| Dec 30, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 157 |
| Dec 29, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.60% | 301 |
| Dec 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,481 |
| Dec 25, 2025 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | - | 411 |
| Dec 24, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | 277 |
| Dec 23, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 4,078 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -0.60% | 7,822 |
| Dec 19, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 3,993 |
| Dec 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 1,536 |
| Dec 17, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 4,711 |
| Dec 16, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | - | 20,452 |
| Dec 15, 2025 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | 0.62% | 50,456 |
| Dec 12, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 1.26% | 18,955 |
| Dec 11, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 2,716 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 8,942 |
| Dec 8, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.84% | 164 |
| 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 |