Asia Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	7.200	7.250	7.200	7.250	6.754	7,900
2022-10-12	7.400	7.400	7.200	7.250	6.754	38,201
2022-10-11	7.400	7.400	7.400	7.400	6.894	1,000
2022-10-10	7.550	7.600	7.400	7.450	6.940	18,900
2022-10-07	7.700	7.700	7.700	7.700	7.173	4,300
2022-10-06	7.550	7.650	7.550	7.650	7.127	3,800
2022-10-05	7.650	7.650	7.550	7.550	7.034	6,101
2022-10-04	7.650	7.850	7.650	7.700	7.173	9,900
2022-10-03	7.850	7.850	7.700	7.750	7.220	26,200
2022-09-30	7.450	7.850	7.450	7.700	7.173	59,501
2022-09-29	7.400	7.700	7.400	7.500	6.987	49,803
2022-09-28	7.400	7.400	7.350	7.400	6.894	11,600
2022-09-27	7.650	7.650	7.450	7.450	6.940	11,415
2022-09-26	7.350	7.700	7.350	7.650	7.127	48,400
2022-09-23	7.200	7.550	7.200	7.300	6.801	38,510
2022-09-22	7.150	7.250	7.150	7.250	6.754	5,600
2022-09-21	7.100	7.100	6.950	7.050	6.568	24,700
2022-09-20	7.200	7.200	7.000	7.050	6.568	19,734
2022-09-16	7.350	7.400	7.200	7.200	6.708	17,900
2022-09-15	7.350	7.400	7.200	7.400	6.894	26,000
2022-09-14	7.250	7.300	7.050	7.250	6.754	50,500
2022-09-13	7.300	7.450	7.300	7.450	6.940	4,503
2022-09-12	7.400	7.450	7.350	7.400	6.894	20,400
2022-09-09	7.300	7.350	7.250	7.350	6.847	9,400
2022-09-08	7.350	7.450	7.350	7.350	6.847	33,501
2022-09-07	7.500	7.550	7.350	7.350	6.847	106,001
2022-09-06	7.750	7.750	7.450	7.550	7.034	39,691
2022-09-05	7.800	7.800	7.650	7.700	7.173	27,000
2022-09-02	7.800	7.900	7.800	7.850	7.313	26,100
2022-09-01	7.950	7.950	7.900	7.900	7.360	444,600
2022-08-31	8.050	8.050	7.900	8.000	7.453	13,900
2022-08-30	7.750	8.050	7.750	8.050	7.499	24,320
2022-08-29	7.750	7.800	7.750	7.800	7.267	23,100
2022-08-26	7.850	7.950	7.850	7.850	7.313	7,600
2022-08-25	7.950	7.950	7.800	7.850	7.313	39,400
2022-08-24	7.850	7.900	7.750	7.900	7.360	11,501
2022-08-23	7.750	7.850	7.750	7.850	7.313	3,859
2022-08-22	7.900	7.900	7.800	7.800	7.267	68,800
2022-08-19	8.000	8.000	7.800	7.850	7.313	120,500
2022-08-18	7.900	8.000	7.850	7.900	7.360	283,300
2022-08-17	7.900	8.000	7.900	7.900	7.360	153,001
2022-08-16	7.950	8.000	7.900	7.950	7.406	69,200
2022-08-15	8.000	8.150	7.950	8.100	7.546	29,900
2022-08-11	7.950	8.000	7.950	8.000	7.453	11,900
2022-08-10	8.000	8.050	7.850	8.000	7.453	194,600
2022-08-09	7.950	8.100	7.900	8.100	7.546	126,401
2022-08-08	8.200	8.200	7.850	7.950	7.406	61,110
2022-08-05	8.200	8.200	7.900	8.000	7.453	178,900
2022-08-04	7.750	8.100	7.750	8.100	7.546	219,700
2022-08-03	7.550	7.700	7.550	7.650	7.127	14,900
2022-08-02	7.500	7.650	7.500	7.550	7.034	24,300
2022-08-01	7.400	7.600	7.350	7.500	6.987	14,232
2022-07-27	7.250	7.300	7.200	7.300	6.801	6,620
2022-07-26	7.400	7.400	7.250	7.350	6.847	26,100
2022-07-25	7.250	7.650	7.200	7.400	6.894	54,907
2022-07-22	7.200	7.250	7.200	7.250	6.754	2,300
2022-07-21	7.150	7.250	7.150	7.200	6.708	23,207
2022-07-20	7.250	7.300	7.100	7.200	6.708	36,100
2022-07-19	7.200	7.200	7.100	7.100	6.614	10,200
2022-07-18	7.200	7.250	7.150	7.200	6.708	5,600

← NewerPage 15 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.