AIA Group Limited (BKK:AIA19)
Thailand
· Delayed Price · Currency is THB 3.320
-0.160 (-4.60%)
Last updated: Mar 9, 2026, 2:48 PM ICT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | - | -4.60% | 49 |
| Mar 6, 2026 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | 6.75% | 14,894 |
| Mar 4, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -4.12% | 5,551 |
| Mar 2, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | -0.58% | 14,497 |
| Feb 27, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | 0.59% | 5,294 |
| Feb 26, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 1.19% | 4,400 |
| Feb 25, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | - | 10,333 |
| Feb 24, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.18% | 2 |
| Feb 23, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 3.66% | 25,736 |
| Feb 20, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 4,200 |
| Feb 19, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | - | 97 |
| Feb 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 10 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 100 |
| Feb 16, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | 1.86% | 38 |
| Feb 13, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | -4.17% | 20,307 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.75% | 12,321 |
| Feb 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 567 |
| Feb 10, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | -0.58% | 1,601 |
| Feb 9, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 1.76% | 6,148 |
| Feb 6, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -5.56% | 1,908 |
| Feb 5, 2026 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | -2.70% | 11,250 |
| Feb 4, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 2.21% | 26,914 |
| Feb 3, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 0.56% | 37,902 |
| Feb 2, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | -1.10% | 4,036 |
| Jan 30, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 2,201 |
| Jan 29, 2026 | 3.60 | 3.66 | 3.58 | 3.66 | 3.66 | 4.57% | 411,972 |
| Jan 28, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | 1.16% | 6,501 |
| Jan 27, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | 3.59% | 28,500 |
| Jan 26, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.21% | 1,015 |
| Jan 23, 2026 | 3.32 | 3.36 | 3.28 | 3.30 | 3.30 | -0.60% | 10,212 |
| Jan 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 3,000 |
| Jan 21, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 101 |
| Jan 20, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 7,703 |
| Jan 19, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -1.19% | 1,644 |
| Jan 16, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.75% | 5,109 |
| Jan 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 1,085 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 7,301 |
| Jan 13, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 1.18% | 11,800 |
| Jan 12, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | -0.59% | 15,211 |
| Jan 8, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | -1.16% | 4,173 |
| Jan 7, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | -1.15% | 2,051 |
| Jan 6, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 3.57% | 17,177 |
| Jan 5, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 1.20% | 405 |
| Dec 30, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | - | 1,112 |
| Dec 29, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 2,866 |
| Dec 26, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | 104 |
| Dec 25, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 7,252 |
| Dec 24, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | - | 11,201 |
| Dec 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 437 |
| Dec 22, 2025 | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | -0.60% | 332 |
| Dec 19, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.21% | 214 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 7,181 |
| Dec 17, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 2.48% | 1,692 |
| Dec 16, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.23% | 2,085 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 1,315 |
| Dec 12, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 3.18% | 1,031 |
| Dec 11, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 41,814 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 1,024 |
| Dec 8, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 417 |
| Dec 4, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | - | 26,717 |
| Dec 3, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.82% | 61,440 |
| Dec 2, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -0.60% | 9,903 |
| Dec 1, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -1.19% | 2,964 |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | 5,138 |
| Nov 27, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 2.40% | 62,272 |
| Nov 26, 2025 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | 1.21% | 9,814 |
| Nov 25, 2025 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | 0.61% | 5,366 |
| Nov 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | 9,800 |
| Nov 21, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -3.64% | 45,318 |
| Nov 20, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 1.85% | 3,050 |
| Nov 19, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | -2.41% | 9,509 |
| Nov 18, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -2.35% | 15,970 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | -1.73% | 680 |
| Nov 14, 2025 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | -1.70% | 511,801 |
| Nov 13, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | -0.56% | 46,397 |
| Nov 12, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 3.51% | 429,298 |
| Nov 11, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.59% | 10,357 |
| Nov 10, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 19,617 |
| Nov 7, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -0.58% | 252 |
| Nov 6, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 2.40% | 100,344 |
| Nov 5, 2025 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | - | 1,291,830 |
| Nov 4, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 88,076 |
| Nov 3, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 6.33% | 436,912 |
| Oct 31, 2025 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 3.27% | 16,471 |
| Oct 30, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | 1,500 |
| Oct 29, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 69 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 3.33% | 9,315 |
| Oct 27, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | - | 215,778 |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 30 |
| Oct 22, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -1.96% | 2,260 |
| Oct 21, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 10,673 |
| Oct 20, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 4.79% | 8,251 |
| Oct 17, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.01% | 22,211 |
| Oct 16, 2025 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | - | 24,983 |
| Oct 15, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 1.36% | 3,176 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -5.16% | 115,877 |
| Oct 10, 2025 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 5,034 |
| Oct 9, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 1,947 |
| Oct 8, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -1.27% | 984 |
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 12,140 |