Thailand - Delayed Quote THB

Asia Aviation Public Company Limited (AAV.BK)

Compare
2.2600
0.0000
(0.00%)
At close: January 22 at 4:38:48 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252.30002.34002.24002.26002.260037,197,300
Jan 21, 20252.22002.28002.18002.26002.260044,501,000
Jan 20, 20252.20002.22002.18002.22002.220013,694,200
Jan 17, 20252.24002.26002.18002.18002.180028,908,400
Jan 16, 20252.32002.34002.20002.24002.240045,500,000
Jan 15, 20252.30002.34002.28002.32002.320028,579,600
Jan 14, 20252.38002.40002.30002.30002.300027,805,500
Jan 13, 20252.36002.38002.28002.32002.320052,534,600
Jan 10, 20252.44002.46002.38002.40002.400042,406,500
Jan 9, 20252.56002.58002.44002.46002.460049,695,000
Jan 8, 20252.60002.62002.56002.58002.580010,905,800
Jan 7, 20252.54002.64002.54002.62002.620033,417,200
Jan 6, 20252.56002.58002.52002.56002.560035,514,200
Jan 3, 20252.62002.64002.56002.58002.580028,973,300
Jan 2, 20252.72002.74002.58002.62002.620068,855,500
Dec 30, 20242.70002.76002.62002.76002.760031,206,800
Dec 27, 20242.66002.72002.64002.68002.680021,203,200
Dec 26, 20242.70002.70002.66002.68002.680014,226,500
Dec 25, 20242.70002.72002.68002.70002.70008,789,200
Dec 24, 20242.72002.72002.66002.70002.700011,126,800
Dec 23, 20242.64002.70002.64002.70002.700027,893,628
Dec 20, 20242.68002.70002.62002.62002.620034,447,500
Dec 19, 20242.68002.76002.68002.68002.680021,835,700
Dec 18, 20242.70002.74002.68002.74002.740034,106,200
Dec 17, 20242.80002.80002.68002.70002.700060,509,500
Dec 16, 20242.82002.82002.76002.78002.780024,245,800
Dec 13, 20242.80002.82002.78002.82002.820010,802,100
Dec 12, 20242.80002.82002.78002.80002.80008,682,400
Dec 11, 20242.82002.86002.76002.80002.800033,421,400
Dec 9, 20242.84002.86002.80002.82002.820021,884,600
Dec 6, 20242.84002.86002.82002.84002.840012,261,500
Dec 4, 20242.86002.88002.82002.84002.840035,903,600
Dec 3, 20242.80002.86002.76002.86002.860069,569,900
Dec 2, 20242.70002.78002.64002.76002.7600174,187,800
Nov 29, 20242.80002.86002.78002.82002.820054,187,200
Nov 28, 20242.78002.84002.76002.82002.820034,298,200
Nov 27, 20242.80002.82002.68002.78002.7800104,990,600
Nov 26, 20242.88002.90002.80002.80002.800082,609,600
Nov 25, 20242.86002.90002.84002.88002.880036,599,500
Nov 22, 20242.90002.94002.86002.88002.880099,130,100
Nov 21, 20242.90002.92002.88002.88002.880022,195,800
Nov 20, 20242.90002.92002.88002.88002.880036,139,400
Nov 19, 20242.88002.92002.88002.90002.900041,043,900
Nov 18, 20242.84002.92002.82002.88002.880049,035,400
Nov 15, 20242.86002.88002.82002.84002.840017,306,000
Nov 14, 20242.90002.92002.82002.84002.840058,033,200
Nov 13, 20242.82002.94002.80002.92002.920060,541,000
Nov 12, 20242.86002.86002.78002.80002.800054,039,200
Nov 11, 20242.90002.90002.82002.84002.840043,029,200
Nov 8, 20242.88002.92002.84002.88002.880043,874,400
Nov 7, 20242.84002.88002.84002.86002.860022,016,700
Nov 6, 20242.90002.94002.84002.84002.840060,206,000
Nov 5, 20242.88002.92002.88002.92002.920019,745,700
Nov 4, 20242.94002.96002.86002.88002.880046,210,000
Nov 1, 20242.94002.96002.90002.94002.940054,762,000
Oct 31, 20242.90002.96002.90002.94002.940057,816,100
Oct 30, 20242.92002.96002.90002.90002.900042,224,000
Oct 29, 20242.92002.94002.88002.90002.900098,427,000
Oct 28, 20242.84002.90002.82002.90002.900082,429,400
Oct 25, 20242.72002.72002.72002.72002.7200-
Oct 24, 20242.68002.84002.66002.72002.7200281,322,600
Oct 22, 20242.68002.72002.66002.68002.680036,284,500
Oct 21, 20242.68002.72002.66002.70002.700023,375,200
Oct 18, 20242.72002.74002.66002.66002.660045,543,700
Oct 17, 20242.72002.78002.72002.74002.740062,811,300
Oct 16, 20242.70002.70002.70002.70002.7000-
Oct 15, 20242.74002.74002.66002.70002.700039,677,400
Oct 11, 20242.72002.76002.70002.70002.700086,895,300
Oct 10, 20242.66002.70002.64002.70002.700096,226,100
Oct 9, 20242.68002.70002.64002.64002.640099,704,700
Oct 8, 20242.52002.64002.52002.60002.600072,106,200
Oct 7, 20242.50002.56002.48002.54002.540048,844,000
Oct 4, 20242.50002.52002.46002.48002.4800139,768,700
Oct 3, 20242.62002.62002.56002.56002.560065,044,200
Oct 2, 20242.72002.74002.58002.60002.6000290,695,200
Oct 1, 20242.78002.82002.76002.78002.780036,379,900
Sep 30, 20242.80002.82002.72002.76002.7600103,231,200
Sep 27, 20242.64002.64002.64002.64002.6400-
Sep 26, 20242.70002.70002.62002.64002.640058,622,000
Sep 25, 20242.66002.72002.66002.66002.660081,601,400
Sep 24, 20242.68002.70002.62002.64002.640031,543,600
Sep 23, 20242.62002.68002.62002.66002.660042,541,300
Sep 20, 20242.68002.68002.68002.68002.6800-
Sep 19, 20242.62002.68002.54002.68002.6800146,050,600
Sep 18, 20242.62002.62002.62002.62002.6200-
Sep 17, 20242.66002.68002.62002.62002.620030,856,200
Sep 16, 20242.60002.68002.56002.66002.660088,095,900
Sep 13, 20242.58002.62002.54002.56002.560051,307,700
Sep 12, 20242.60002.62002.54002.56002.560051,131,600
Sep 11, 20242.66002.68002.56002.60002.600060,577,900
Sep 10, 20242.60002.66002.52002.60002.600096,911,000
Sep 9, 20242.44002.44002.44002.44002.4400-
Sep 6, 20242.50002.50002.42002.44002.440062,171,700
Sep 5, 20242.46002.48002.42002.48002.480067,581,300
Sep 4, 20242.40002.40002.40002.40002.4000-
Sep 3, 20242.40002.40002.40002.40002.4000-
Sep 2, 20242.40002.40002.40002.40002.4000-
Aug 30, 20242.36002.40002.34002.40002.400023,918,600
Aug 29, 20242.36002.38002.32002.32002.320011,971,500
Aug 28, 20242.36002.40002.34002.36002.360018,837,400
Aug 27, 20242.40002.42002.36002.38002.380045,310,300
Aug 26, 20242.28002.40002.28002.38002.380079,432,300
Aug 23, 20242.20002.32002.20002.30002.3000105,325,700
Aug 22, 20242.18002.18002.18002.18002.1800-
Aug 21, 20242.20002.22002.14002.18002.180074,106,100
Aug 20, 20242.30002.34002.18002.20002.200090,914,900
Aug 19, 20242.20002.20002.20002.20002.2000-
Aug 16, 20242.18002.22002.14002.20002.200032,226,400
Aug 15, 20242.22002.22002.22002.22002.2200-
Aug 14, 20242.20002.26002.18002.22002.220041,795,700
Aug 13, 20242.26002.28002.20002.22002.220017,322,200
Aug 9, 20242.24002.26002.20002.26002.260020,693,100
Aug 8, 20242.24002.24002.24002.24002.2400-
Aug 7, 20242.16002.24002.16002.24002.240030,905,400
Aug 6, 20242.16002.20002.12002.14002.140016,893,500
Aug 5, 20242.20002.22002.12002.16002.160056,042,400
Aug 2, 20242.26002.26002.26002.26002.2600-
Aug 1, 20242.28002.30002.22002.26002.260046,259,400
Jul 31, 20242.22002.30002.22002.30002.300073,025,000
Jul 30, 20242.12002.12002.12002.12002.1200-
Jul 26, 20242.10002.14002.08002.12002.120012,992,300
Jul 25, 20242.12002.14002.08002.12002.120016,502,200
Jul 24, 20242.04002.16002.02002.14002.140046,935,000
Jul 23, 20242.06002.08002.00002.02002.020023,941,200
Jul 19, 20242.02002.08002.02002.04002.040022,479,100
Jul 18, 20242.02002.06002.00002.02002.020018,050,600
Jul 17, 20242.00002.00002.00002.00002.0000-
Jul 16, 20242.04002.06002.00002.00002.000010,126,500
Jul 15, 20242.02002.02002.02002.02002.0200-
Jul 12, 20242.02002.02002.02002.02002.0200-
Jul 11, 20242.04002.06002.00002.02002.020026,309,800
Jul 10, 20242.06002.08002.02002.04002.040013,523,800
Jul 9, 20242.04002.04002.04002.04002.0400-
Jul 8, 20242.04002.08002.00002.04002.040023,920,300
Jul 5, 20242.06002.06002.00002.04002.04005,219,800
Jul 4, 20242.02002.06002.00002.04002.040012,611,900
Jul 3, 20241.98002.02001.98002.00002.000019,304,300
Jul 2, 20242.06002.06001.98001.98001.980012,268,900
Jul 1, 20242.04002.06002.02002.04002.04005,694,800
Jun 28, 20242.06002.06002.00002.02002.020010,245,600
Jun 27, 20242.08002.08002.04002.04002.04008,060,200
Jun 26, 20242.02002.02002.02002.02002.0200-
Jun 25, 20242.02002.02002.02002.02002.0200-
Jun 24, 20242.02002.02002.02002.02002.0200-
Jun 21, 20242.04002.06002.00002.02002.020025,097,800
Jun 20, 20242.00002.04001.99002.04002.040014,078,300
Jun 19, 20242.02002.02002.02002.02002.0200-
Jun 18, 20242.02002.02002.02002.02002.0200-
Jun 17, 20242.02002.06002.00002.02002.020012,809,700
Jun 14, 20242.08002.10002.02002.02002.020027,460,800
Jun 13, 20242.04002.12002.04002.10002.100022,386,400
Jun 12, 20242.08002.10002.04002.06002.060027,880,300
Jun 11, 20242.16002.16002.04002.10002.100047,782,100
Jun 10, 20242.18002.20002.16002.16002.160014,836,200
Jun 7, 20242.20002.22002.18002.20002.200016,703,900
Jun 6, 20242.24002.24002.20002.20002.20009,045,200
Jun 5, 20242.22002.24002.20002.22002.220014,731,200
Jun 4, 20242.26002.28002.22002.22002.220013,844,300
May 31, 20242.26002.26002.26002.26002.2600-
May 30, 20242.24002.26002.22002.26002.260011,729,200
May 29, 20242.24002.26002.22002.24002.240014,067,400
May 28, 20242.28002.28002.22002.22002.220014,247,000
May 27, 20242.24002.24002.24002.24002.2400-
May 24, 20242.24002.26002.24002.24002.24002,495,700
May 23, 20242.24002.26002.20002.20002.200016,678,000
May 21, 20242.24002.26002.22002.24002.240011,370,400
May 20, 20242.26002.26002.26002.26002.2600-
May 17, 20242.30002.32002.24002.26002.260045,344,000
May 16, 20242.32002.32002.32002.32002.3200-
May 15, 20242.42002.42002.28002.32002.320085,101,800
May 14, 20242.42002.48002.42002.44002.440074,515,600
May 13, 20242.36002.52002.34002.48002.4800150,072,300
May 10, 20242.34002.36002.32002.36002.360015,933,000
May 9, 20242.38002.42002.32002.32002.320022,576,500
May 8, 20242.36002.42002.34002.38002.380037,196,100
May 7, 20242.38002.38002.38002.38002.3800-
May 3, 20242.36002.40002.36002.38002.380012,744,900
May 2, 20242.38002.38002.34002.34002.34009,615,400
Apr 30, 20242.34002.38002.32002.38002.380038,148,800
Apr 29, 20242.28002.36002.26002.34002.340029,526,900
Apr 26, 20242.26002.30002.24002.28002.280017,282,900
Apr 25, 20242.20002.30002.20002.28002.280038,311,800
Apr 24, 20242.26002.26002.26002.26002.2600-
Apr 23, 20242.24002.30002.22002.26002.260018,789,900
Apr 22, 20242.24002.28002.20002.22002.220029,005,900
Apr 19, 20242.46002.46002.46002.46002.4600-
Apr 18, 20242.46002.46002.46002.46002.4600-
Apr 17, 20242.46002.46002.46002.46002.4600-
Apr 11, 20242.46002.46002.42002.46002.460013,284,400
Apr 10, 20242.46002.50002.46002.46002.460026,257,700
Apr 9, 20242.42002.48002.42002.44002.440033,134,900
Apr 5, 20242.40002.46002.40002.42002.420018,355,800
Apr 4, 20242.44002.44002.40002.42002.420011,060,300
Apr 3, 20242.42002.46002.40002.42002.420037,790,900
Apr 2, 20242.44002.50002.44002.44002.440068,088,000
Apr 1, 20242.40002.46002.38002.44002.440031,093,200
Mar 29, 20242.44002.44002.40002.40002.400014,321,700
Mar 28, 20242.42002.42002.42002.42002.4200-
Mar 27, 20242.38002.44002.36002.42002.420027,732,800
Mar 26, 20242.38002.40002.34002.38002.380041,034,000
Mar 25, 20242.42002.42002.38002.40002.400013,980,400
Mar 22, 20242.42002.42002.42002.42002.4200-
Mar 21, 20242.40002.44002.40002.42002.420012,515,100
Mar 20, 20242.42002.42002.36002.38002.380015,726,900
Mar 19, 20242.40002.44002.38002.40002.400034,455,400
Mar 18, 20242.52002.52002.42002.42002.420038,947,100
Mar 15, 20242.42002.54002.40002.50002.500095,520,200
Mar 14, 20242.30002.44002.30002.44002.4400102,599,500
Mar 13, 20242.32002.34002.28002.28002.280033,983,100
Mar 12, 20242.34002.34002.34002.34002.3400-
Mar 11, 20242.38002.38002.34002.34002.340013,289,200
Mar 8, 20242.30002.38002.30002.36002.360034,158,900
Mar 7, 20242.34002.34002.28002.30002.300011,829,200
Mar 6, 20242.28002.34002.28002.34002.340026,140,500
Mar 5, 20242.24002.32002.24002.30002.300025,588,100
Mar 4, 20242.30002.32002.24002.28002.280033,862,500
Mar 1, 20242.26002.30002.24002.28002.280018,984,000
Feb 29, 20242.32002.32002.24002.26002.260025,744,500
Feb 28, 20242.32002.32002.28002.32002.320027,457,800
Feb 27, 20242.30002.34002.30002.32002.320034,039,000
Feb 23, 20242.44002.46002.30002.30002.3000136,562,900
Feb 22, 20242.24002.34002.22002.30002.300052,444,900
Feb 21, 20242.26002.26002.20002.22002.220051,688,600
Feb 20, 20242.30002.30002.24002.24002.240023,358,400
Feb 19, 20242.28002.30002.26002.30002.300016,381,000
Feb 16, 20242.30002.32002.24002.30002.300044,479,500
Feb 15, 20242.28002.34002.26002.32002.320065,259,300
Feb 14, 20242.32002.34002.26002.28002.280045,578,900
Feb 13, 20242.32002.36002.30002.34002.340033,151,500
Feb 12, 20242.32002.34002.32002.34002.34006,676,700
Feb 9, 20242.28002.34002.28002.30002.300020,584,400
Feb 8, 20242.30002.32002.28002.30002.300019,365,300
Feb 7, 20242.32002.32002.28002.28002.280018,652,800
Feb 6, 20242.30002.34002.30002.30002.300035,923,800
Feb 5, 20242.30002.34002.28002.32002.320038,277,200
Feb 2, 20242.24002.34002.24002.30002.300066,962,400
Feb 1, 20242.24002.24002.20002.24002.240034,523,800
Jan 31, 20242.20002.24002.18002.22002.220042,771,800
Jan 30, 20242.20002.24002.16002.20002.200056,438,100
Jan 29, 20242.16002.20002.14002.20002.200047,024,800
Jan 26, 20242.14002.16002.08002.12002.120024,602,800
Jan 25, 20242.06002.16002.04002.14002.140065,209,900
Jan 24, 20242.00002.06001.96002.06002.060039,362,400
Jan 23, 20242.02002.06002.00002.02002.020028,237,400
Jan 22, 20242.02002.04002.00002.02002.020021,963,300