Asia Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	7.200	7.200	7.050	7.200	6.708	23,500
2022-07-14	7.250	7.450	7.200	7.200	6.708	41,210
2022-07-12	7.200	7.350	7.200	7.250	6.754	19,500
2022-07-11	7.500	7.500	7.150	7.300	6.801	20,500
2022-07-08	7.400	7.400	7.300	7.300	6.801	94,600
2022-07-07	7.400	7.550	7.350	7.500	6.987	25,675
2022-07-06	7.350	7.650	7.250	7.400	6.894	152,200
2022-07-05	7.750	7.850	7.400	7.450	6.940	489,500
2022-07-04	7.950	8.100	7.750	7.750	7.220	203,400
2022-07-01	8.000	8.200	7.900	7.950	7.406	285,400
2022-06-30	8.000	8.300	7.950	7.950	7.406	751,300
2022-06-29	8.200	8.200	7.950	7.950	7.406	424,477
2022-06-28	8.050	8.450	7.900	8.050	7.499	1,709,502
2022-06-27	7.950	8.350	7.750	7.850	7.313	1,537,011
2022-06-24	7.750	8.250	7.650	7.800	7.267	2,291,606
2022-06-23	7.100	8.650	7.000	7.800	7.267	11,778,000
2022-06-22	7.100	7.100	6.950	7.050	6.568	171,201
2022-06-21	7.450	7.450	7.050	7.050	6.568	153,601
2022-06-20	7.250	7.550	7.200	7.350	6.847	406,550
2022-06-17	7.000	8.100	6.900	7.250	6.754	2,453,905
2022-06-16	7.350	8.950	6.850	6.850	6.382	8,747,653
2022-06-15	7.600	8.000	7.250	7.250	6.754	977,910
2022-06-14	7.650	7.850	7.300	7.450	6.940	343,562
2022-06-13	7.200	9.150	7.050	7.400	6.894	3,447,110
2022-06-10	7.100	7.150	6.850	7.150	6.661	42,401
2022-06-09	7.450	7.500	7.100	7.200	6.708	98,801
2022-06-08	6.900	7.500	6.900	7.150	6.661	360,104
2022-06-07	6.900	6.950	6.750	6.750	6.288	57,700
2022-06-06	6.400	7.750	6.400	7.000	6.521	307,000
2022-06-02	6.200	6.350	6.200	6.300	5.869	38,160
2022-06-01	6.150	6.250	6.150	6.200	5.776	6,050
2022-05-31	6.200	6.200	6.200	6.200	5.776	1,700
2022-05-30	6.150	6.200	6.150	6.200	5.776	6,200
2022-05-27	6.050	6.100	6.000	6.000	5.590	5,205
2022-05-26	6.200	6.200	6.050	6.050	5.636	7,520
2022-05-25	6.100	6.150	6.100	6.150	5.729	5,300
2022-05-24	6.000	6.100	6.000	6.050	5.636	14,120
2022-05-23	6.050	6.050	6.000	6.000	5.590	1,500
2022-05-19	6.050	6.100	6.050	6.100	5.683	2,100
2022-05-18	6.100	6.100	6.050	6.100	5.683	3,500
2022-05-17	6.000	6.250	6.000	6.250	5.823	15,300
2022-05-13	6.000	6.000	6.000	6.000	5.590	100
2022-05-12	6.250	6.250	5.900	5.950	5.543	8,000
2022-05-11	6.100	6.100	6.000	6.050	5.636	8,600
2022-05-10	6.100	6.200	6.100	6.150	5.729	15,800
2022-05-09	6.350	6.400	6.100	6.150	5.729	30,500
2022-05-06	6.200	6.350	6.150	6.300	5.869	94,400
2022-05-05	6.050	6.150	6.050	6.150	5.729	6,700
2022-05-03	6.200	6.200	6.100	6.100	5.683	2,100
2022-04-29	6.150	6.250	6.050	6.200	5.776	17,500
2022-04-28	6.100	6.250	6.100	6.200	5.776	15,500
2022-04-27	6.050	6.100	6.050	6.050	5.636	5,300
2022-04-26	6.200	6.250	6.100	6.150	5.729	9,800
2022-04-25	6.050	6.150	6.050	6.100	5.683	5,800
2022-04-22	5.800	6.200	5.700	6.050	5.636	131,400
2022-04-21	5.800	5.800	5.800	5.800	5.403	500
2022-04-12	5.650	5.650	5.650	5.650	5.264	3,000
2022-04-11	5.650	5.650	5.650	5.650	5.264	100
2022-04-07	5.700	5.700	5.700	5.700	5.310	6,000
2022-04-05	5.750	5.800	5.700	5.700	5.310	6,700

← NewerPage 16 of 18 · 1,058 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.