Skip to main content
Aqua Corporation PCL (BKK:AQUA)
Thailand flag Thailand · Delayed Price · Currency is THB
0.120
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

Aqua Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.120.110.120.12-923,601
Apr 28, 20260.120.120.110.120.129.09%290,300
Apr 27, 20260.120.120.110.110.11-8.33%1,252,914
Apr 24, 20260.110.120.110.120.12-361,401
Apr 23, 20260.120.120.110.120.12-1,331,700
Apr 22, 20260.130.130.110.120.12-1,304,300
Apr 21, 20260.120.130.120.120.12-7.69%1,189,131
Apr 20, 20260.130.130.120.130.13-2,745,201
Apr 17, 20260.120.130.110.130.138.33%1,224,200
Apr 16, 20260.120.130.120.120.12-501,400
Apr 10, 20260.120.130.120.120.12-1,043,534
Apr 9, 20260.130.130.110.120.12-7.69%5,693,801
Apr 8, 20260.120.130.120.130.138.33%921,300
Apr 7, 20260.120.130.120.120.12-1,212,771
Apr 3, 20260.130.130.120.120.12-7.69%898,600
Apr 2, 20260.130.130.120.130.138.33%151,060
Apr 1, 20260.130.130.120.120.12-7.69%1,157,926
Mar 31, 20260.120.130.120.130.13-539,310
Mar 30, 20260.130.130.120.130.13-803,302
Mar 27, 20260.120.130.120.130.138.33%1,597,102
Mar 26, 20260.130.130.120.120.12-7.69%1,108,632
Mar 25, 20260.130.130.120.130.13-1,139,990
Mar 24, 20260.130.130.120.130.13-2,382,311
Mar 23, 20260.130.140.100.130.13-7.14%24,637,200
Mar 20, 20260.130.140.120.140.147.69%4,472,401
Mar 19, 20260.140.140.130.130.13-7.14%741,500
Mar 18, 20260.140.140.130.140.14-432,614
Mar 17, 20260.140.140.130.140.14-423,244
Mar 16, 20260.140.140.120.140.14-5,241,201
Mar 13, 20260.140.140.130.140.14-416,430
Mar 12, 20260.140.140.130.140.14-851,641
Mar 11, 20260.130.140.130.140.14-23,634,430
Mar 10, 20260.140.140.130.140.14-297,600
Mar 9, 20260.130.140.130.140.14-810,200
Mar 6, 20260.140.140.130.140.14-783,092
Mar 5, 20260.140.140.130.140.14-2,394,300
Mar 4, 20260.150.150.120.140.14-6.67%9,745,210
Mar 2, 20260.150.150.140.150.15-4,140,204
Feb 27, 20260.160.160.150.150.15-511,001
Feb 26, 20260.160.160.150.150.15-1,232,800
Feb 25, 20260.150.160.150.150.15-5,554,200
Feb 24, 20260.150.160.150.150.15-447,500
Feb 23, 20260.160.160.150.150.15-4,701,036
Feb 20, 20260.160.160.150.150.15-6,992,263
Feb 19, 20260.150.160.150.150.15-1,134,393
Feb 18, 20260.160.160.150.150.15-657,650
Feb 17, 20260.150.160.150.150.15-810,150
Feb 16, 20260.160.160.140.150.15-6.25%7,462,333
Feb 13, 20260.160.160.150.160.16-135,900
Feb 12, 20260.150.160.150.160.166.67%3,319,000
Feb 11, 20260.160.160.150.150.15-6.25%664,587
Feb 10, 20260.150.160.150.160.166.67%677,100
Feb 9, 20260.150.160.140.150.15-4,623,001
Feb 6, 20260.150.150.140.150.15-252,100
Feb 5, 20260.150.150.140.150.15-315,700
Feb 4, 20260.140.150.140.150.15-253,899
Feb 3, 20260.140.150.140.150.15-468,300
Feb 2, 20260.150.160.140.150.15-550,100
Jan 30, 20260.140.160.140.150.15-912,295
Jan 29, 20260.150.160.140.150.15-1,167,500
Jan 28, 20260.150.160.150.150.15-3,687,855
Jan 27, 20260.150.160.150.150.15-609,300
Jan 26, 20260.150.160.150.150.15-140,451
Jan 23, 20260.150.160.150.150.15-6.25%485,100
Jan 22, 20260.160.160.150.160.166.67%334,724
Jan 21, 20260.150.160.150.150.15-1,555,900
Jan 20, 20260.150.160.150.150.15-1,602,200
Jan 19, 20260.150.160.150.150.15-6.25%4,287,904
Jan 16, 20260.150.160.150.160.16-409,594
Jan 15, 20260.150.160.150.160.166.67%406,502
Jan 14, 20260.150.160.150.150.15-569,402
Jan 13, 20260.160.160.150.150.15-6.25%944,305
Jan 12, 20260.150.160.150.160.166.67%7,178,405
Jan 9, 20260.150.180.150.150.15-152,751,300
Jan 8, 20260.150.160.140.150.15-1,985,100
Jan 7, 20260.160.160.150.150.15-1,715,001
Jan 6, 20260.150.160.150.150.15-6.25%322,300
Jan 5, 20260.150.160.150.160.166.67%659,600
Dec 30, 20250.160.160.140.150.15-6.25%1,354,801
Dec 29, 20250.140.160.140.160.166.67%41,814,463
Dec 26, 20250.150.150.140.150.15-3,620,801
Dec 25, 20250.150.160.140.150.15-15,214,020
Dec 24, 20250.150.160.150.150.15-143,800
Dec 23, 20250.150.160.140.150.15-11,975,760
Dec 22, 20250.160.160.140.150.15-794,183
Dec 19, 20250.160.160.150.150.15-6.25%1,610,600
Dec 18, 20250.150.160.140.160.166.67%20,030,100
Dec 17, 20250.150.160.140.150.15-45,932,840
Dec 16, 20250.160.160.140.150.15-1,652,129
Dec 15, 20250.140.150.140.150.157.14%14,435,300
Dec 12, 20250.160.160.140.140.14-6.67%3,990,338
Dec 11, 20250.150.160.150.150.15-2,030,800
Dec 9, 20250.150.160.150.150.15-108,111
Dec 8, 20250.150.160.150.150.15-6.25%173,700
Dec 4, 20250.160.160.150.160.16-2,386,177
Dec 3, 20250.160.160.150.160.16-666,999
Dec 2, 20250.160.160.150.160.16-349,765
Dec 1, 20250.150.160.150.160.166.67%190,273,000
Nov 28, 20250.150.160.140.150.15-1,730,350
Nov 27, 20250.150.150.150.150.15-145,768