Asia Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.550	6.550	6.400	6.400	5.962	7,600
2023-10-27	6.600	6.600	6.500	6.550	6.102	3,304
2023-10-26	6.700	6.700	6.600	6.600	6.149	2,200
2023-10-25	6.800	6.800	6.750	6.750	6.288	4,903
2023-10-24	6.800	6.800	6.700	6.700	6.242	6,404
2023-10-20	6.800	6.800	6.800	6.800	6.335	1,000
2023-10-19	6.950	6.950	6.850	6.850	6.382	600
2023-10-18	6.950	7.000	6.850	6.850	6.382	9,201
2023-10-17	6.800	7.050	6.800	7.050	6.568	4,701
2023-10-16	6.800	6.950	6.750	6.950	6.475	3,200
2023-10-12	6.850	6.950	6.850	6.950	6.475	1,800
2023-10-11	6.800	7.000	6.800	6.950	6.475	5,200
2023-10-10	6.850	6.900	6.750	6.800	6.335	2,700
2023-10-09	6.800	6.850	6.700	6.850	6.382	17,300
2023-10-06	6.850	6.850	6.800	6.850	6.382	900
2023-10-05	6.800	6.900	6.750	6.850	6.382	3,000
2023-10-04	6.800	6.900	6.750	6.800	6.335	2,300
2023-10-03	6.600	6.800	6.600	6.600	6.149	5,900
2023-10-02	6.600	6.600	6.600	6.600	6.149	100
2023-09-29	6.600	6.750	6.600	6.750	6.288	300
2023-09-28	6.850	6.850	6.700	6.700	6.242	6,150
2023-09-27	6.850	6.850	6.750	6.750	6.288	4,800
2023-09-26	6.950	6.950	6.750	6.800	6.335	13,000
2023-09-25	6.750	6.750	6.750	6.750	6.288	100
2023-09-22	6.750	6.850	6.750	6.850	6.382	5,900
2023-09-21	6.950	7.000	6.750	6.750	6.288	10,600
2023-09-20	6.950	6.950	6.850	6.900	6.428	16,400
2023-09-19	6.850	6.850	6.850	6.850	6.382	100
2023-09-18	6.900	6.900	6.900	6.900	6.428	2,200
2023-09-15	6.950	6.950	6.950	6.950	6.475	1,500
2023-09-14	6.950	7.000	6.950	7.000	6.521	3,800
2023-09-13	7.000	7.000	6.950	6.950	6.475	38,100
2023-09-12	6.950	6.950	6.900	6.950	6.475	3,900
2023-09-11	6.900	6.950	6.850	6.950	6.475	2,800
2023-09-08	6.900	6.900	6.850	6.850	6.382	5,900
2023-09-07	6.900	6.950	6.850	6.850	6.382	4,100
2023-09-06	6.950	6.950	6.800	6.800	6.335	1,204
2023-09-05	7.000	7.000	6.900	6.900	6.428	9,902
2023-09-01	6.900	6.950	6.850	6.950	6.475	1,200
2023-08-31	6.950	6.950	6.800	6.900	6.428	33,300
2023-08-30	6.950	7.000	6.850	6.950	6.475	26,000
2023-08-29	6.850	6.950	6.850	6.900	6.428	11,102
2023-08-28	6.750	7.050	6.700	6.850	6.382	29,139
2023-08-25	6.750	6.750	6.750	6.750	6.288	700
2023-08-24	6.650	6.800	6.600	6.750	6.288	21,400
2023-08-23	6.800	6.800	6.600	6.650	6.195	15,400
2023-08-22	6.850	7.000	6.700	6.800	6.335	20,600
2023-08-21	6.950	6.950	6.700	6.700	6.242	6,600
2023-08-18	6.800	6.900	6.800	6.900	6.428	2,100
2023-08-17	6.950	6.950	6.950	6.950	6.475	1,000
2023-08-15	6.900	6.900	6.900	6.900	6.428	6,000
2023-08-11	7.000	7.000	7.000	7.000	6.521	1,000
2023-08-08	6.950	6.950	6.900	6.950	6.475	13,800
2023-08-07	6.950	7.000	6.950	7.000	6.521	10,000
2023-08-04	6.950	6.950	6.950	6.950	6.475	6,200
2023-08-03	6.900	7.000	6.900	6.950	6.475	10,200
2023-08-02	7.000	7.000	7.000	7.000	6.521	4,502
2023-07-31	7.000	7.000	7.000	7.000	6.521	2,600
2023-07-27	7.000	7.000	6.950	7.000	6.521	10,200
2023-07-26	7.150	7.150	6.900	7.000	6.521	74,204

← NewerPage 11 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.