AIA Group Limited (BKK:AIA19)
Thailand
· Delayed Price · Currency is THB 3.240
0.00 (0.00%)
At close: Dec 4, 2025
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | - | 26,717 |
| Dec 3, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.82% | 61,440 |
| Dec 2, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -0.60% | 9,903 |
| Dec 1, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -1.19% | 2,964 |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | 5,138 |
| Nov 27, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 2.40% | 62,272 |
| Nov 26, 2025 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | 1.21% | 9,814 |
| Nov 25, 2025 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | 0.61% | 5,366 |
| Nov 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | 9,800 |
| Nov 21, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -3.64% | 45,318 |
| Nov 20, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 1.85% | 3,050 |
| Nov 19, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | -2.41% | 9,509 |
| Nov 18, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -2.35% | 15,970 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | -1.73% | 680 |
| Nov 14, 2025 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | -1.70% | 511,801 |
| Nov 13, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | -0.56% | 46,397 |
| Nov 12, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 3.51% | 429,298 |
| Nov 11, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.59% | 10,357 |
| Nov 10, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 19,617 |
| Nov 7, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -0.58% | 252 |
| Nov 6, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 2.40% | 100,344 |
| Nov 5, 2025 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | - | 1,291,830 |
| Nov 4, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 88,076 |
| Nov 3, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 6.33% | 436,912 |
| Oct 31, 2025 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 3.27% | 16,471 |
| Oct 30, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | 1,500 |
| Oct 29, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 69 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 3.33% | 9,315 |
| Oct 27, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | - | 215,778 |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 30 |
| Oct 22, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -1.96% | 2,260 |
| Oct 21, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 10,673 |
| Oct 20, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 4.79% | 8,251 |
| Oct 17, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.01% | 22,211 |
| Oct 16, 2025 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | - | 24,983 |
| Oct 15, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 1.36% | 3,176 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -5.16% | 115,877 |
| Oct 10, 2025 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 5,034 |
| Oct 9, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 1,947 |
| Oct 8, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -1.27% | 984 |
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 12,140 |
| Oct 6, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 4,071 |
| Oct 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 121 |
| Oct 2, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 3,813 |
| Oct 1, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 5,274 |
| Sep 30, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 2,596 |
| Sep 29, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 4.05% | 63,055 |
| Sep 26, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | 0.68% | 6,683 |
| Sep 25, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | 0.68% | 6,110 |
| Sep 24, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 10,885 |