Asia Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	7.350	7.350	7.200	7.250	6.754	47,300
2023-07-24	7.400	7.400	7.400	7.400	6.894	600
2023-07-21	7.400	7.450	7.400	7.400	6.894	15,301
2023-07-20	7.450	7.450	7.350	7.400	6.894	16,810
2023-07-19	7.350	7.400	7.350	7.400	6.894	7,800
2023-07-18	7.400	7.400	7.350	7.400	6.894	4,000
2023-07-17	7.350	7.450	7.350	7.450	6.940	4,400
2023-07-14	7.400	7.450	7.350	7.400	6.894	3,900
2023-07-13	7.350	7.350	7.350	7.350	6.847	5,400
2023-07-12	7.450	7.450	7.400	7.400	6.894	5,600
2023-07-11	7.350	7.400	7.350	7.400	6.894	8,600
2023-07-10	7.450	7.450	7.400	7.400	6.894	14,300
2023-07-07	7.400	7.400	7.350	7.400	6.894	12,705
2023-07-06	7.350	7.350	7.350	7.350	6.847	8,400
2023-07-04	7.450	7.500	7.450	7.500	6.987	23,000
2023-07-03	7.500	7.500	7.450	7.500	6.987	35,200
2023-06-30	7.350	7.400	7.350	7.400	6.894	11,400
2023-06-29	7.400	7.450	7.400	7.450	6.940	260
2023-06-28	7.400	7.400	7.350	7.350	6.847	9,800
2023-06-27	7.300	7.400	7.300	7.300	6.801	3,700
2023-06-26	7.600	7.600	7.350	7.350	6.847	21,400
2023-06-23	7.600	7.600	7.550	7.600	7.080	4,000
2023-06-22	7.700	7.700	7.600	7.600	7.080	12,200
2023-06-21	7.650	7.650	7.600	7.600	7.080	6,660
2023-06-20	7.650	7.700	7.650	7.700	7.173	1,700
2023-06-19	7.650	7.700	7.600	7.700	7.173	6,130
2023-06-16	7.700	7.700	7.650	7.650	7.127	7,700
2023-06-15	7.750	7.750	7.650	7.650	7.127	19,000
2023-06-14	7.700	7.700	7.650	7.700	7.173	11,000
2023-06-13	7.650	7.750	7.650	7.750	7.220	4,700
2023-06-12	7.700	7.700	7.650	7.650	7.127	2,900
2023-06-09	7.700	7.700	7.700	7.700	7.173	2,600
2023-06-08	7.700	7.700	7.700	7.700	7.173	6,000
2023-06-07	7.650	7.650	7.600	7.600	7.080	2,100
2023-06-06	7.700	7.700	7.650	7.650	7.127	4,400
2023-06-02	7.650	7.650	7.650	7.650	7.127	2,000
2023-06-01	7.650	7.700	7.650	7.700	7.173	4,800
2023-05-31	7.650	7.650	7.650	7.650	7.127	4,000
2023-05-30	7.650	7.750	7.600	7.700	7.173	88,900
2023-05-29	7.750	7.750	7.650	7.650	7.127	8,900
2023-05-26	7.800	7.800	7.800	7.800	7.267	100
2023-05-25	7.700	7.750	7.700	7.700	7.173	5,400
2023-05-23	7.700	7.700	7.650	7.700	7.173	4,300
2023-05-22	7.550	7.700	7.500	7.700	7.173	14,200
2023-05-19	7.600	7.600	7.550	7.550	7.034	3,000
2023-05-18	7.550	7.650	7.550	7.600	7.080	9,001
2023-05-17	7.650	7.650	7.550	7.550	7.034	14,701
2023-05-16	7.550	7.800	7.550	7.700	7.173	24,601
2023-05-15	7.650	7.650	7.550	7.550	7.034	10,500
2023-05-10	7.800	7.800	7.750	7.750	7.220	299
2023-05-09	7.650	7.750	7.650	7.700	7.173	4,036
2023-05-08	7.750	7.800	7.650	7.650	7.127	1,600
2023-05-03	7.600	7.600	7.600	7.600	7.080	500
2023-05-02	7.650	7.700	7.650	7.650	7.127	1,700
2023-04-28	7.650	7.650	7.650	7.650	7.127	2,600
2023-04-27	7.750	7.750	7.750	7.750	7.220	15,200
2023-04-26	7.700	7.750	7.700	7.750	7.220	2,501
2023-04-21	7.700	7.700	7.700	7.700	7.173	11,001
2023-04-20	7.750	7.750	7.650	7.700	7.173	11,310
2023-04-19	7.750	7.750	7.750	7.750	7.220	3,500

← NewerPage 12 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.