Asia Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	7.450	7.600	7.450	7.600	7.080	10,400
2023-01-13	7.550	7.600	7.550	7.600	7.080	5,000
2023-01-12	7.600	7.600	7.550	7.550	7.034	7,300
2023-01-11	7.550	7.600	7.550	7.550	7.034	14,700
2023-01-10	7.550	7.600	7.550	7.600	7.080	2,900
2023-01-09	7.650	7.650	7.550	7.550	7.034	13,100
2023-01-06	7.600	7.600	7.500	7.600	7.080	1,450
2023-01-05	7.500	7.600	7.500	7.500	6.987	5,550
2023-01-04	7.500	7.500	7.500	7.500	6.987	3,900
2023-01-03	7.550	7.550	7.500	7.500	6.987	6,900
2022-12-30	7.600	7.650	7.500	7.550	7.034	11,600
2022-12-29	7.500	7.550	7.500	7.550	7.034	24,500
2022-12-28	7.350	7.500	7.350	7.500	6.987	22,800
2022-12-27	7.400	7.650	7.350	7.350	6.847	48,101
2022-12-26	7.300	7.350	7.300	7.350	6.847	5,900
2022-12-23	7.350	7.500	7.300	7.350	6.847	4,800
2022-12-22	7.400	7.400	7.400	7.400	6.894	3,501
2022-12-21	7.400	7.500	7.400	7.450	6.940	12,608
2022-12-20	7.400	7.400	7.300	7.400	6.894	8,608
2022-12-19	7.400	7.400	7.400	7.400	6.894	1,700
2022-12-16	7.350	7.450	7.350	7.450	6.940	12,972
2022-12-15	7.350	7.350	7.300	7.300	6.801	5,000
2022-12-14	7.400	7.400	7.400	7.400	6.894	2,000
2022-12-13	7.450	7.450	7.400	7.400	6.894	5,600
2022-12-09	7.450	7.450	7.400	7.400	6.894	1,601
2022-12-07	7.500	7.500	7.400	7.450	6.940	2,201
2022-12-06	7.400	7.450	7.400	7.450	6.940	4,010
2022-12-02	7.500	7.500	7.400	7.400	6.894	3,700
2022-12-01	7.500	7.500	7.500	7.500	6.987	2,100
2022-11-30	7.450	7.450	7.400	7.450	6.940	4,100
2022-11-29	7.450	7.450	7.400	7.400	6.894	4,101
2022-11-28	7.350	7.450	7.350	7.400	6.894	16,300
2022-11-25	7.450	7.450	7.400	7.450	6.940	4,500
2022-11-24	7.450	7.450	7.400	7.450	6.940	14,000
2022-11-23	7.450	7.500	7.450	7.500	6.987	2,600
2022-11-22	7.450	7.500	7.400	7.500	6.987	6,200
2022-11-21	7.450	7.450	7.450	7.450	6.940	700
2022-11-18	7.450	7.450	7.400	7.450	6.940	16,800
2022-11-17	7.450	7.450	7.450	7.450	6.940	8,800
2022-11-16	7.450	7.500	7.450	7.450	6.940	12,600
2022-11-15	7.350	7.500	7.350	7.500	6.987	3,900
2022-11-14	7.400	7.400	7.400	7.400	6.894	6,301
2022-11-11	7.350	7.550	7.350	7.500	6.987	10,300
2022-11-10	7.350	7.500	7.350	7.450	6.940	14,700
2022-11-09	7.250	7.350	7.250	7.350	6.847	12,500
2022-11-08	7.400	7.400	7.200	7.200	6.708	12,001
2022-11-07	7.400	7.400	7.400	7.400	6.894	500
2022-11-04	7.500	7.500	7.450	7.500	6.987	28,900
2022-11-03	7.500	7.500	7.450	7.450	6.940	5,501
2022-11-02	7.550	7.650	7.500	7.500	6.987	8,300
2022-11-01	7.450	7.600	7.450	7.600	7.080	37,100
2022-10-31	7.400	7.400	7.400	7.400	6.894	820
2022-10-28	7.500	7.600	7.400	7.450	6.940	7,500
2022-10-27	7.500	7.500	7.450	7.450	6.940	5,900
2022-10-26	7.550	7.600	7.450	7.450	6.940	6,300
2022-10-25	7.400	7.600	7.400	7.450	6.940	5,300
2022-10-21	7.400	7.400	7.350	7.400	6.894	6,500
2022-10-20	7.300	7.500	7.250	7.450	6.940	20,603
2022-10-19	7.300	7.350	7.200	7.300	6.801	16,900
2022-10-18	7.200	7.300	7.200	7.300	6.801	6,900

← NewerPage 14 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.