Skip to main content
AIA Group Limited (BKK:AIA23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.500
-0.020 (-0.79%)
At close: Dec 4, 2025

AIA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.502.522.502.502.50-0.79%40,829
Dec 3, 20252.542.542.522.522.52-2.33%157,919
Dec 2, 20252.602.602.542.582.58-18,565
Dec 1, 20252.582.582.442.582.58-91,707
Nov 28, 20252.582.602.562.582.58-2.27%194,671
Nov 27, 20252.642.642.622.642.64-1,047,772
Nov 26, 20252.602.642.562.642.645.60%1,115,616
Nov 25, 20252.562.662.502.502.50-22,828
Nov 24, 20252.522.542.502.502.50-270,896
Nov 21, 20252.462.502.462.502.50-2.34%51,810
Nov 20, 20252.542.582.542.562.560.79%253,245
Nov 19, 20252.482.542.482.542.54-0.78%148,236
Nov 18, 20252.562.562.482.562.56-3.03%210,103
Nov 17, 20252.622.642.602.642.640.76%90,997
Nov 14, 20252.662.682.622.622.62-4.38%421,168
Nov 13, 20252.682.742.682.742.741.48%22,219
Nov 12, 20252.702.742.702.702.701.50%142,968
Nov 11, 20252.642.682.602.662.66-309,114
Nov 10, 20252.602.662.582.662.661.53%222,015
Nov 7, 20252.622.622.602.622.62-421,731
Nov 6, 20252.602.642.602.622.620.77%223,573
Nov 5, 20252.542.602.542.602.600.78%862,152
Nov 4, 20252.602.602.562.582.58-1.53%601,037
Nov 3, 20252.502.622.502.622.629.17%1,167,198
Oct 31, 20252.422.442.382.402.400.84%261,944
Oct 30, 20252.402.402.362.382.38-0.83%160,192
Oct 29, 20252.422.442.402.402.40-0.83%11,407
Oct 28, 20252.402.482.382.422.421.68%346,399
Oct 27, 20252.342.402.322.382.382.59%12,089
Oct 24, 20252.322.322.302.322.32-1.69%49,807
Oct 22, 20252.362.362.302.362.36-1.67%38,507
Oct 21, 20252.402.402.322.402.402.56%62,713
Oct 20, 20252.342.362.342.342.342.63%134,937
Oct 17, 20252.282.282.242.282.28-0.87%270,286
Oct 16, 20252.282.302.262.302.30-21,387
Oct 15, 20252.282.302.262.302.30-65,687
Oct 14, 20252.322.322.262.302.30-3.36%186,907
Oct 10, 20252.402.442.382.382.380.85%165,811
Oct 9, 20252.402.422.362.362.36-1.67%131,852
Oct 8, 20252.402.402.382.402.40-0.83%141,646
Oct 7, 20252.402.442.382.422.420.83%86,311
Oct 6, 20252.402.422.402.402.400.84%137,718
Oct 3, 20252.402.402.362.382.38-80,654
Oct 2, 20252.402.402.382.382.38-0.83%176,668
Oct 1, 20252.402.422.382.402.400.84%80,236
Sep 30, 20252.402.422.362.382.38-185,540
Sep 29, 20252.362.402.342.382.382.59%299,840
Sep 26, 20252.282.322.262.322.321.75%215,150
Sep 25, 20252.262.322.262.282.281.79%146,303
Sep 24, 20252.222.242.222.242.24-80,210
Sep 23, 20252.282.282.182.242.24-1.75%264,377
Sep 22, 20252.262.322.242.282.281.79%527,619
Sep 19, 20252.282.302.222.242.24-4.27%495,162
Sep 18, 20252.362.362.322.342.34-33,494
Sep 17, 20252.342.382.262.342.34-0.85%510,880
Sep 16, 20252.382.382.342.362.36-0.84%68,020
Sep 15, 20252.382.402.362.382.38-154,993
Sep 12, 20252.382.402.382.382.38-53,545
Sep 11, 20252.382.402.362.382.38-0.83%144,268
Sep 10, 20252.382.402.362.402.401.69%1,242,749
Sep 9, 20252.342.382.322.362.361.72%184,265
Sep 8, 20252.302.342.302.322.320.87%339,930
Sep 5, 20252.282.302.222.302.30-0.86%450,300
Sep 4, 20252.322.322.302.322.30-0.85%1,006,088
Sep 3, 20252.322.342.302.342.32-862,090
Sep 2, 20252.362.362.322.342.32-2.50%400,895
Sep 1, 20252.382.402.362.402.381.69%437,691
Aug 29, 20252.362.402.342.362.340.85%494,217
Aug 28, 20252.322.342.302.342.32-0.85%364,840
Aug 27, 20252.362.382.322.362.34-0.84%464,843
Aug 26, 20252.402.422.302.382.36-1.65%886,162
Aug 25, 20252.402.442.362.422.400.83%757,565