Skip to main content
AIA Group Limited (BKK:AIA23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.680
+0.060 (2.29%)
Last updated: Apr 29, 2026, 11:40 AM ICT

AIA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.642.662.622.642.64-83,185
Apr 24, 20262.602.642.602.642.64-0.75%27,656
Apr 23, 20262.602.662.602.662.66-174,611
Apr 22, 20262.642.682.642.662.66-20,611
Apr 21, 20262.642.662.602.662.66-18,809
Apr 20, 20262.602.682.602.662.661.53%115,325
Apr 17, 20262.622.622.522.622.62-2.24%191,887
Apr 16, 20262.662.682.642.682.68-4.29%249,078
Apr 10, 20262.802.842.802.802.801.45%34,970
Apr 9, 20262.802.802.762.762.76-1.43%115,391
Apr 8, 20262.822.842.782.802.800.72%8,636
Apr 7, 20262.782.782.722.782.78-2,015
Apr 3, 20262.782.782.702.782.78-3,108
Apr 2, 20262.802.802.762.782.78-40,629
Apr 1, 20262.822.842.782.782.782.21%817
Mar 31, 20262.702.722.702.722.720.74%1,661
Mar 30, 20262.722.742.702.702.70-0.74%82,389
Mar 27, 20262.782.802.722.722.72-2.86%23,091
Mar 26, 20262.802.842.782.802.800.72%27,953
Mar 25, 20262.782.822.762.782.783.73%82,676
Mar 24, 20262.682.742.682.682.681.52%110,002
Mar 23, 20262.622.642.522.642.64-5.71%211,867
Mar 20, 20262.722.822.722.802.804.48%444,919
Mar 19, 20262.682.702.662.682.681.52%162,731
Mar 18, 20262.702.722.642.642.641.54%21,607
Mar 17, 20262.682.702.562.602.60-2.99%241,604
Mar 16, 20262.642.682.602.682.683.08%20,756
Mar 13, 20262.642.662.602.602.60-1.52%21,579
Mar 12, 20262.682.682.622.642.64-3.65%48,745
Mar 11, 20262.722.742.682.742.74-3,999
Mar 10, 20262.602.742.602.742.746.20%81,748
Mar 9, 20262.482.642.482.582.58-2.27%254,933
Mar 6, 20262.682.722.642.642.64-245,383
Mar 5, 20262.662.662.622.642.643.94%20,953
Mar 4, 20262.562.562.502.542.54-3.05%66,378
Mar 2, 20262.602.642.582.622.62-325,011
Feb 27, 20262.622.702.622.622.621.55%218,405
Feb 26, 20262.622.662.582.582.58-46,156
Feb 25, 20262.622.642.582.582.58-0.77%6,061
Feb 24, 20262.622.622.582.602.600.78%48,265
Feb 23, 20262.602.622.582.582.583.20%26,521
Feb 20, 20262.482.562.482.502.50-3.10%43,001
Feb 19, 20262.582.602.562.582.58-0.77%8,253
Feb 18, 20262.582.602.582.602.600.78%12,999
Feb 17, 20262.562.602.482.582.580.78%10,323
Feb 16, 20262.522.562.522.562.563.23%173,142
Feb 13, 20262.482.482.442.482.48-4.62%190,907
Feb 12, 20262.602.602.542.602.60-0.76%293,593
Feb 11, 20262.662.662.622.622.62-1.50%17,617
Feb 10, 20262.642.662.622.662.66-32,603
Feb 9, 20262.662.682.622.662.660.76%453,757
Feb 6, 20262.622.642.602.642.64-5.71%662,977
Feb 5, 20262.742.802.722.802.80-1.41%79,705
Feb 4, 20262.782.842.782.842.845.19%85,972
Feb 3, 20262.782.802.702.702.70-1.46%135,046
Feb 2, 20262.742.762.742.742.74-4.86%120,324
Jan 30, 20262.842.902.742.882.880.70%22,809
Jan 29, 20262.782.862.742.862.865.93%117,053
Jan 28, 20262.682.742.682.702.700.75%75,188
Jan 27, 20262.642.682.642.682.684.69%171,797
Jan 26, 20262.582.582.542.562.56-2.29%23,987
Jan 23, 20262.562.622.542.622.62-98,868
Jan 22, 20262.562.622.562.622.622.34%95,264
Jan 21, 20262.522.562.522.562.560.79%38,462
Jan 20, 20262.562.582.522.542.54-0.78%68,524
Jan 19, 20262.582.622.542.562.56-0.78%188,630
Jan 16, 20262.602.602.562.582.58-3.01%190,169
Jan 15, 20262.642.662.602.662.661.53%107,273
Jan 14, 20262.622.662.602.622.620.77%23,521
Jan 13, 20262.642.642.602.602.60-0.76%74,067
Jan 12, 20262.602.622.562.622.62-49,649
Jan 9, 20262.602.642.582.622.62-26,816
Jan 8, 20262.622.662.602.622.62-0.76%141,668
Jan 7, 20262.642.682.622.642.64-0.75%22,337
Jan 6, 20262.622.682.622.662.661.53%31,428
Jan 5, 20262.602.622.602.622.621.55%92,241
Dec 30, 20252.562.582.522.582.580.78%191,293
Dec 29, 20252.582.602.562.562.561.59%21,574
Dec 26, 20252.582.622.522.522.52-2.33%2,489
Dec 25, 20252.582.582.542.582.58-1,372
Dec 24, 20252.582.602.482.582.581.57%112,657
Dec 23, 20252.562.582.542.542.54-422,536
Dec 22, 20252.562.582.542.542.54-2.31%195,980
Dec 19, 20252.582.602.542.602.600.78%210,680
Dec 18, 20252.542.642.522.582.580.78%184,018
Dec 17, 20252.502.562.482.562.561.59%51,243
Dec 16, 20252.462.522.462.522.52-0.79%78,193
Dec 15, 20252.522.562.502.542.541.60%245,313
Dec 12, 20252.462.502.462.502.501.63%24,934
Dec 11, 20252.442.462.422.462.46-24,359
Dec 9, 20252.462.462.442.462.46-0.81%126,035
Dec 8, 20252.482.482.462.482.48-0.80%78,115
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