AIA Group Limited (BKK:AIA19)
Thailand
· Delayed Price · Currency is THB 3.440
+0.020 (0.58%)
At close: Apr 28, 2026
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | 1,522 |
| Apr 27, 2026 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | 1.18% | 4,420 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | 101 |
| Apr 22, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 1.79% | 300,269 |
| Apr 21, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.75% | 50,540 |
| Apr 20, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 1.79% | 37,003 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.75% | 113,068 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -7.07% | 99,543 |
| Apr 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | 5,000 |
| Apr 9, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -0.55% | 85,121 |
| Apr 8, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | 0.55% | 160,200 |
| Apr 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 1 |
| Apr 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 270 |
| Apr 2, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 6 |
| Apr 1, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 3.41% | 70,300 |
| Mar 31, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -1.12% | 4 |
| Mar 30, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -1.11% | 70 |
| Mar 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 101 |
| Mar 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 13,001 |
| Mar 25, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 4.00% | 30,202 |
| Mar 24, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | 4.79% | 31,062 |
| Mar 23, 2026 | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | -6.70% | 4,776 |
| Mar 20, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 2.87% | 75,481 |
| Mar 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | 4,992 |
| Mar 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 49,500 |
| Mar 16, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 2.96% | 2,319 |
| Mar 13, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -1.74% | 89,128 |
| Mar 12, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 3,621 |
| Mar 11, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | 0.58% | 83,813 |
| Mar 10, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 7.45% | 39,011 |
| Mar 9, 2026 | 3.38 | 3.38 | 3.20 | 3.22 | 3.22 | -7.47% | 446,164 |
| 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 |