Asia Hotel Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	6.400	6.550	6.400	6.550	6.102	400
2024-01-29	6.450	6.500	6.450	6.450	6.009	2,901
2024-01-26	6.400	6.400	6.400	6.400	5.962	2,100
2024-01-24	6.450	6.550	6.300	6.300	5.869	19,853
2024-01-23	6.550	6.550	6.550	6.550	6.102	2,000
2024-01-22	6.500	6.500	6.500	6.500	6.055	2,800
2024-01-19	6.500	6.500	6.500	6.500	6.055	200
2024-01-18	6.550	6.550	6.550	6.550	6.102	600
2024-01-17	6.500	6.550	6.400	6.400	5.962	7,000
2024-01-16	6.550	6.550	6.550	6.550	6.102	1,000
2024-01-15	6.600	6.600	6.500	6.550	6.102	4,500
2024-01-12	6.700	6.750	6.500	6.550	6.102	10,500
2024-01-11	6.700	6.700	6.600	6.650	6.195	3,300
2024-01-10	6.850	6.850	6.700	6.750	6.288	10,200
2024-01-09	6.700	6.700	6.700	6.700	6.242	11,500
2024-01-08	6.700	6.700	6.500	6.650	6.195	6,500
2024-01-05	6.650	6.650	6.650	6.650	6.195	3,200
2024-01-04	6.600	6.650	6.600	6.650	6.195	3,200
2024-01-03	6.450	6.500	6.450	6.450	6.009	6,000
2024-01-02	6.350	6.350	6.350	6.350	5.916	200
2023-12-28	6.300	6.300	6.300	6.300	5.869	5,900
2023-12-27	6.350	6.350	6.350	6.350	5.916	100
2023-12-26	6.300	6.300	6.300	6.300	5.869	1,000
2023-12-22	6.400	6.400	6.250	6.350	5.916	1,400
2023-12-21	6.400	6.400	6.400	6.400	5.962	100
2023-12-20	6.400	6.400	6.350	6.400	5.962	4,800
2023-12-19	6.350	6.450	6.350	6.400	5.962	17,000
2023-12-18	6.400	6.400	6.350	6.350	5.916	14,600
2023-12-15	6.150	6.400	6.150	6.300	5.869	24,800
2023-12-14	6.400	6.600	6.400	6.600	6.149	500
2023-12-13	6.550	6.550	6.550	6.550	6.102	100
2023-12-12	6.350	6.350	6.350	6.350	5.916	100
2023-12-08	6.400	6.400	6.400	6.400	5.962	1,100
2023-12-07	6.650	6.650	6.350	6.450	6.009	3,060
2023-12-06	6.500	6.500	6.500	6.500	6.055	1,000
2023-12-04	6.800	6.850	6.500	6.500	6.055	20,600
2023-12-01	6.750	6.850	6.750	6.750	6.288	7,100
2023-11-30	6.800	6.850	6.750	6.800	6.335	58,302
2023-11-29	6.750	6.850	6.750	6.850	6.382	11,100
2023-11-28	6.700	6.850	6.700	6.850	6.382	12,000
2023-11-27	6.750	6.800	6.700	6.800	6.335	300
2023-11-24	6.800	6.800	6.800	6.800	6.335	100
2023-11-23	6.800	6.800	6.800	6.800	6.335	100
2023-11-22	6.700	6.800	6.650	6.800	6.335	900
2023-11-21	6.650	6.750	6.650	6.750	6.288	300
2023-11-20	6.600	6.600	6.600	6.600	6.149	2,201
2023-11-17	6.850	6.850	6.850	6.850	6.382	123
2023-11-16	6.800	6.850	6.700	6.750	6.288	6,320
2023-11-15	6.600	6.800	6.600	6.800	6.335	3,500
2023-11-14	6.650	6.700	6.650	6.700	6.242	2,203
2023-11-13	6.600	6.700	6.600	6.700	6.242	2,001
2023-11-10	6.550	6.600	6.550	6.600	6.149	600
2023-11-09	6.450	6.550	6.450	6.550	6.102	2,700
2023-11-08	6.500	6.500	6.500	6.500	6.055	100
2023-11-07	6.450	6.450	5.950	6.300	5.869	14,804
2023-11-06	6.450	6.450	6.400	6.400	5.962	5,000
2023-11-03	6.500	6.550	6.500	6.550	6.102	1,000
2023-11-02	6.400	6.400	6.250	6.300	5.869	7,400
2023-11-01	6.400	6.400	6.350	6.400	5.962	6,130
2023-10-31	6.400	6.400	6.350	6.400	5.962	4,500

← NewerPage 10 of 18 · 1,054 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	0.0500 THB
2025-11-27	0.0840 THB
2025-03-13	0.1300 THB
2024-07-26	0.1300 THB
2019-11-27	0.0500 THB
2019-04-22	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.