Asia Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	7.750	7.800	7.750	7.800	7.267	6,900
2023-04-17	7.800	7.800	7.750	7.750	7.220	800
2023-04-12	7.700	7.800	7.700	7.800	7.267	10,501
2023-04-11	7.750	7.750	7.700	7.700	7.173	7,000
2023-04-10	7.750	7.750	7.750	7.750	7.220	5,000
2023-04-07	7.750	7.750	7.750	7.750	7.220	5,001
2023-04-04	7.800	7.900	7.800	7.800	7.267	15,514
2023-04-03	7.900	7.950	7.800	7.850	7.313	25,200
2023-03-31	7.800	7.800	7.800	7.800	7.267	1,000
2023-03-30	7.800	7.900	7.800	7.900	7.360	7,600
2023-03-29	7.600	7.800	7.600	7.800	7.267	3,800
2023-03-28	7.800	7.800	7.700	7.750	7.220	10,000
2023-03-27	7.650	7.750	7.650	7.750	7.220	8,100
2023-03-24	7.700	7.700	7.650	7.700	7.173	7,500
2023-03-23	7.650	7.700	7.500	7.650	7.127	18,300
2023-03-22	7.700	7.700	7.650	7.650	7.127	5,100
2023-03-21	7.650	7.700	7.650	7.700	7.173	5,700
2023-03-20	7.600	7.700	7.600	7.600	7.080	3,600
2023-03-17	7.600	7.650	7.600	7.650	7.127	7,200
2023-03-16	7.550	7.550	7.550	7.550	7.034	13,501
2023-03-15	7.550	7.600	7.500	7.600	7.080	13,688
2023-03-14	7.650	7.650	7.600	7.650	7.127	13,400
2023-03-13	7.650	7.800	7.600	7.700	7.173	33,901
2023-03-10	7.700	7.750	7.700	7.750	7.220	5,213
2023-03-09	7.800	7.800	7.800	7.800	7.267	400
2023-03-08	7.750	7.800	7.750	7.800	7.267	1,200
2023-03-07	7.850	7.900	7.800	7.900	7.360	1,401
2023-03-03	7.900	7.900	7.900	7.900	7.360	100
2023-03-02	8.000	8.000	7.800	7.850	7.313	16,211
2023-03-01	7.850	7.850	7.750	7.800	7.267	2,102
2023-02-28	7.750	7.850	7.750	7.850	7.313	400
2023-02-27	7.850	7.850	7.800	7.800	7.267	24,100
2023-02-24	8.000	8.000	7.900	7.950	7.406	1,200
2023-02-23	7.900	8.000	7.900	8.000	7.453	300
2023-02-22	7.850	7.850	7.850	7.850	7.313	2,000
2023-02-21	7.750	7.900	7.750	7.850	7.313	7,209
2023-02-20	7.900	7.900	7.850	7.850	7.313	11,300
2023-02-17	7.800	7.850	7.800	7.850	7.313	1,400
2023-02-16	7.800	7.850	7.800	7.800	7.267	13,500
2023-02-15	7.900	7.900	7.800	7.900	7.360	19,800
2023-02-14	7.900	7.950	7.800	7.850	7.313	199,000
2023-02-13	7.850	8.000	7.850	7.850	7.313	13,200
2023-02-10	7.950	8.050	7.850	7.850	7.313	1,784,300
2023-02-09	7.850	7.950	7.850	7.950	7.406	29,000
2023-02-08	7.900	7.900	7.850	7.850	7.313	23,900
2023-02-07	7.950	7.950	7.850	7.900	7.360	9,700
2023-02-06	7.850	7.900	7.800	7.900	7.360	11,500
2023-02-03	7.900	7.900	7.850	7.850	7.313	128,300
2023-02-02	7.900	8.250	7.850	7.850	7.313	220,601
2023-02-01	7.900	7.900	7.850	7.900	7.360	24,230
2023-01-30	7.850	7.950	7.800	7.950	7.406	19,500
2023-01-27	7.850	7.900	7.850	7.900	7.360	3,200
2023-01-26	7.850	7.850	7.800	7.800	7.267	4,701
2023-01-25	7.850	7.850	7.750	7.750	7.220	5,109
2023-01-24	7.900	7.950	7.800	7.800	7.267	11,401
2023-01-23	7.900	7.900	7.850	7.850	7.313	126,000
2023-01-20	7.700	7.850	7.700	7.850	7.313	20,940
2023-01-19	7.750	7.850	7.700	7.700	7.173	17,700
2023-01-18	7.650	7.850	7.600	7.850	7.313	15,530
2023-01-17	7.600	7.650	7.600	7.650	7.127	14,840

← NewerPage 13 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.