SET · AAV · stock
Asia Aviation Public Company Limited (AAV) stock price history
Every SET trading session of Asia Aviation Public Company Limited from May 31, 2012 to Nov 13, 2026: 3,510 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAV adjusted close, 2012 to 2026
- THB 6.50
- All time high, 2016
- THB 1.43
- 52 week high, THB 0.6900 low
- 3,510
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
AAV key facts
- Asia Aviation Public Company Limited (AAV) closed at THB 0.7500 on Nov 13, 2026 on SET.
- AAV's all time high close is THB 6.50, set on Aug 15, 2016; its all time low close is THB 0.7200 on Nov 3, 2026.
- AAV's 52 week range is THB 0.6900 to THB 1.43.
- AAV returned -33.6% over the year to Nov 13, 2026 and -72.2% over five years.
- Over ten years AAV returned -87%, -18.8% a year compounded.
- AAV's deepest drawdown was -88.9% from Aug 15, 2016 to Nov 3, 2026.
- DataCedar holds 3,510 daily sessions of AAV history from May 31, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AAV price chart, 2012 to 2026
AAV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -28.6% |
| 6 months | -28.6% |
| Year to date | -33.0% |
| 1 year | -33.6% |
| 3 years | -63.2% |
| 5 years | -72.2% |
| 10 years | -87.5% |
| Since May 31, 2012 | -75.6% |
| Compound annual growth, 14.5 years | -9.3% |
AAV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.50 on Aug 15, 2016
- All time low close
- THB 0.7200 on Nov 3, 2026
- 52 week high
- THB 1.43 on Feb 25, 2026
- 52 week low
- THB 0.6900 on Nov 4, 2026
- Deepest drawdown
- -88.9% from Aug 15, 2016 to Nov 3, 2026, not yet recovered
- Best single session
- +19.0% on Mar 3, 2020
- Worst single session
- -14.6% on Sep 17, 2026
- Volatility, 1 year annualised
- 42.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, +39%
- Worst calendar year
- 2025, -59%
AAV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on May 31, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.12 | THB 1.43 | THB 0.6900 | THB 0.7500 | -33.0% | 16B | 213 |
| 2025 | THB 2.72 | THB 2.74 | THB 0.9500 | THB 1.12 | -59.4% | 15.4B | 242 |
| 2024 | THB 2.16 | THB 2.96 | THB 1.96 | THB 2.76 | +38.7% | 8.8B | 243 |
| 2023 | THB 3.08 | THB 3.14 | THB 1.78 | THB 1.99 | -35.0% | 9.5B | 243 |
| 2022 | THB 2.54 | THB 3.30 | THB 2.20 | THB 3.06 | +20.5% | 6.8B | 241 |
| 2021 | THB 2.15 | THB 3.16 | THB 1.98 | THB 2.54 | +13.2% | 11.3B | 241 |
| 2020 | THB 2.13 | THB 2.91 | THB 0.9509 | THB 2.24 | +5.4% | 13.7B | 243 |
| 2019 | THB 3.99 | THB 4.53 | THB 1.98 | THB 2.13 | -46.7% | 3.3B | 244 |
| 2018 | THB 5.43 | THB 5.47 | THB 3.67 | THB 3.99 | -27.0% | 3.3B | 245 |
| 2017 | THB 5.30 | THB 5.95 | THB 5.08 | THB 5.47 | +4.1% | 4.8B | 242 |
| 2016 | THB 4.42 | THB 6.63 | THB 4.13 | THB 5.26 | +17.9% | 15.9B | 244 |
| 2015 | THB 3.57 | THB 4.86 | THB 3.24 | THB 4.46 | +24.9% | 6.8B | 240 |
| 2014 | THB 3.02 | THB 4.20 | THB 2.77 | THB 3.57 | +17.5% | 7.3B | 239 |
| 2013 | THB 4.09 | THB 6.56 | THB 2.97 | THB 3.04 | -24.4% | 7.6B | 245 |
| 2012 | THB 3.32 | THB 4.12 | THB 2.53 | THB 4.02 | n/a | 11.9B | 145 |
AAV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.7500 | +2.7% |
| October 2026 | THB 0.7300 | -9.9% |
| September 2026 | THB 0.8100 | -21.4% |
| August 2026 | THB 1.03 | -2.8% |
| July 2026 | THB 1.06 | -3.6% |
| June 2026 | THB 1.10 | +0.9% |
| May 2026 | THB 1.09 | +2.8% |
| April 2026 | THB 1.06 | -5.4% |
| March 2026 | THB 1.12 | -13.8% |
| February 2026 | THB 1.30 | +13.0% |
| January 2026 | THB 1.15 | +2.7% |
| December 2025 | THB 1.12 | +4.7% |
About the AAV data
Daily bars. 3,510 sessions from May 31, 2012 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 31, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AAAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AAI Asian Alliance International Public Company Limited
- AAI-R Asian Alliance International Public Company Limited
- AAPL01 Apple Inc.
- AAPL19 Apple Inc.
- AAV-R Asia Aviation Public Company Limited
- ABM Asia Biomass Public Company Limited
- ABM-R Asia Biomass Public Company Limited
- ACC Advanced Connection Corporation Public Company Limited
Common questions
AAV share price history
