Aqua Corporation Public Company Limited (AQUA.BK)

Thailand - Thailand Delayed Price. Currency in THB

Add to watchlist

0.3500

-0.0100

(-2.78%)

At close: 04:38PM ICT

Time Period:

Jun 07, 2023 - Jun 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	4,172,600
Jun 05, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	14,948,400
Jun 04, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	1,943,800
May 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 29, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	1,730,500
May 28, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	7,221,400
May 27, 2024	0.3400	0.3600	0.3300	0.3600	0.3600	46,657,400
May 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 23, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	4,921,300
May 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 17, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	949,400
May 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 15, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	6,272,100
May 14, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	2,175,600
May 13, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	499,400
May 10, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	914,600
May 09, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	2,603,300
May 08, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	2,644,200
May 07, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 03, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	7,662,900
May 02, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	6,634,500
Apr 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 29, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	6,451,000
Apr 26, 2024	0.3300	0.3500	0.3200	0.3400	0.3400	27,085,700
Apr 25, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	634,200
Apr 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 23, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	493,400
Apr 22, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	370,400
Apr 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 17, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	555,000
Apr 11, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	1,482,700
Apr 10, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	2,452,100
Apr 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 05, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	1,197,100
Apr 04, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 03, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	322,900
Apr 02, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	604,800
Apr 01, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	887,300
Mar 29, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	699,200
Mar 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 27, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	3,924,400
Mar 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 25, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	457,900
Mar 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 21, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	1,493,800
Mar 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 19, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	1,016,900
Mar 18, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	4,681,400
Mar 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 14, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	585,900
Mar 13, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,664,900
Mar 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 11, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	2,528,700
Mar 08, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,105,600
Mar 07, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	1,638,400
Mar 06, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	6,454,600
Mar 05, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	2,881,900
Mar 04, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	3,537,600
Mar 01, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	1,555,200
Feb 29, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	6,533,800
Feb 28, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	1,964,800
Feb 27, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	3,812,500
Feb 23, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	1,347,400
Feb 22, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	1,480,100
Feb 21, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	364,500
Feb 20, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	379,700
Feb 19, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	2,537,100
Feb 16, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,426,600
Feb 15, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	3,416,900
Feb 14, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	3,373,000
Feb 13, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	1,663,400
Feb 12, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	4,017,900
Feb 09, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	697,800
Feb 08, 2024	0.3400	0.3700	0.3400	0.3600	0.3600	26,279,800
Feb 07, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	8,569,600
Feb 06, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	584,600
Feb 05, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	2,190,300
Feb 02, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	4,387,900
Feb 01, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	3,236,300
Jan 31, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	4,858,500
Jan 30, 2024	0.3500	0.3700	0.3400	0.3500	0.3500	5,008,400
Jan 29, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	559,000
Jan 26, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	6,715,400
Jan 25, 2024	0.3400	0.3800	0.3400	0.3500	0.3500	24,301,700
Jan 24, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	2,228,400
Jan 23, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	4,739,000
Jan 22, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	731,000
Jan 19, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	2,763,900
Jan 18, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	5,190,800
Jan 17, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	7,090,000
Jan 16, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	2,189,300
Jan 15, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	3,549,300
Jan 12, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	2,491,000
Jan 11, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	8,826,500
Jan 10, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	649,100
Jan 09, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	1,982,200
Jan 08, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	3,673,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,229.10+84.08(+0.38%)

S&P 5005,352.96-1.07(-0.02%)

DOW38,886.17+78.84(+0.20%)

CAD/USD0.7317+0.0001(+0.01%)

CRUDE OIL75.66+0.11(+0.15%)

Bitcoin CAD96,861.52-477.60(-0.49%)

Aqua Corporation Public Company Limited (AQUA.BK)

S&P/TSX
22,229.10
+84.08(+0.38%)

S&P 500
5,352.96
-1.07(-0.02%)

DOW
38,886.17
+78.84(+0.20%)

CAD/USD
0.7317
+0.0001(+0.01%)

CRUDE OIL
75.66
+0.11(+0.15%)

Bitcoin CAD
96,861.52
-477.60(-0.49%)