Asian Alliance International Public Company Limited(TH:AAI)
฿4.24+0.04 (+0.95%)
TH:AAI
Asian Alliance International Public Company Limited historical prices
฿4.24
At close:+0.04 (+0.95%)
Asian Alliance International Public Company Limited (AAI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | +0.95% | 686,923 | 0.31 |
| Nov 10, 2026 | 4.18 | 4.22 | 4.12 | 4.20 | 4.20 | 0.00% | 1,829,358 | 0.83 |
| Nov 09, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 0.00% | 523,278 | 0.24 |
| Nov 06, 2026 | 4.22 | 4.22 | 4.16 | 4.20 | 4.20 | -0.94% | 1,493,322 | 0.67 |
| Nov 05, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | +0.47% | 1,304,524 | 0.57 |
| Nov 04, 2026 | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | +0.48% | 1,290,027 | 0.54 |
| Nov 03, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | +0.48% | 702,793 | 0.29 |
| Nov 02, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.00% | 437,231 | 0.18 |
| Oct 30, 2026 | 4.16 | 4.18 | 4.12 | 4.18 | 4.18 | +0.48% | 1,277,199 | 0.51 |
| Oct 29, 2026 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -1.89% | 1,557,731 | 0.62 |
| Oct 28, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | 600,655 | 0.22 |
| Oct 27, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 0.00% | 983,095 | 0.35 |
| Oct 26, 2026 | 4.24 | 4.26 | 4.18 | 4.26 | 4.26 | +0.95% | 1,064,287 | 0.38 |
| Oct 23, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | +0.48% | 1,153,612 | 0.41 |
| Oct 21, 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | +0.48% | 2,397,523 | 0.84 |
| Oct 20, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.00% | 1,756,550 | 0.56 |
| Oct 19, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | 0.00% | 2,102,085 | 0.66 |
| Oct 16, 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 1,171,023 | 0.36 |
| Oct 14, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | +0.96% | 1,363,495 | 0.41 |
| Oct 13, 2026 | 4.16 | 4.20 | 4.08 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.08 | 4.16 | 4.16 | -0.95% | 4,142,526 | 1.20 |
| Oct 09, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 604,453 | 0.17 |
| Oct 08, 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 4.22 | -1.40% | 2,025,921 | 0.58 |
| Oct 07, 2026 | 4.26 | 4.30 | 4.24 | 4.28 | 4.28 | +0.47% | 1,617,127 | 0.47 |
| Oct 06, 2026 | 4.28 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 2,415,829 | 0.70 |
| Oct 05, 2026 | 4.22 | 4.30 | 4.20 | 4.30 | 4.30 | +2.38% | 4,604,072 | 1.33 |
| Oct 02, 2026 | 4.24 | 4.24 | 4.12 | 4.20 | 4.20 | -0.47% | 6,005,655 | 1.77 |
| Oct 01, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | +1.44% | 4,429,230 | 1.31 |
| Sep 30, 2026 | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | -1.89% | 3,641,240 | 1.06 |
| Sep 29, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | 0.00% | 986,221 | 0.28 |
| Sep 28, 2026 | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | -0.93% | 1,747,956 | 0.50 |
| Sep 25, 2026 | 4.32 | 4.34 | 4.24 | 4.28 | 4.28 | 0.00% | 3,432,809 | 0.98 |
| Sep 24, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | +1.42% | 3,573,828 | 0.99 |
| Sep 23, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | +0.48% | 826,055 | 0.22 |
| Sep 22, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | 0.00% | 755,814 | 0.20 |
| Sep 21, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.00% | 1,637,486 | 0.42 |
| Sep 18, 2026 | 4.20 | 4.24 | 4.16 | 4.20 | 4.20 | 0.00% | 2,360,325 | 0.60 |
| Sep 17, 2026 | 4.04 | 4.22 | 4.04 | 4.20 | 4.20 | +3.45% | 7,120,570 | 1.86 |
| Sep 16, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | -1.46% | 2,248,117 | 0.59 |
| Sep 15, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | +0.98% | 655,075 | 0.17 |
| Sep 14, 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 4.08 | 0.00% | 375,680 | 0.10 |
| Sep 11, 2026 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -0.97% | 3,843,858 | 0.99 |
| Sep 10, 2026 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | -0.48% | 1,313,701 | 0.34 |
| Sep 09, 2026 | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | -0.48% | 1,401,123 | 0.36 |
| Sep 08, 2026 | 4.10 | 4.18 | 4.08 | 4.16 | 4.16 | +1.46% | 2,908,877 | 0.75 |
| Sep 07, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 1,168,078 | 0.30 |
| Sep 04, 2026 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | +0.98% | 4,134,231 | 1.08 |
| Sep 03, 2026 | 4.10 | 4.18 | 4.08 | 4.08 | 4.08 | -0.49% | 4,623,438 | 1.23 |
