Asia Hotel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 5.750 | 5.850 | 5.750 | 5.850 | 5.450 | 1,100 |
| 2022-04-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.357 | 600 |
| 2022-03-31 | 5.850 | 5.850 | 5.750 | 5.750 | 5.357 | 5,400 |
| 2022-03-30 | 5.600 | 5.800 | 5.600 | 5.800 | 5.403 | 23,500 |
| 2022-03-29 | 5.600 | 5.750 | 5.600 | 5.750 | 5.357 | 1,700 |
| 2022-03-28 | 5.600 | 7.000 | 5.400 | 5.600 | 5.217 | 49,200 |
| 2022-03-25 | 5.750 | 5.750 | 5.650 | 5.650 | 5.264 | 6,500 |
| 2022-03-24 | 5.600 | 5.700 | 5.600 | 5.700 | 5.310 | 16,400 |
| 2022-03-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.310 | 2,000 |
| 2022-03-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.310 | 3,400 |
| 2022-03-21 | 5.550 | 5.650 | 5.550 | 5.650 | 5.264 | 16,100 |
| 2022-03-18 | 5.650 | 5.700 | 5.650 | 5.650 | 5.264 | 3,400 |
| 2022-03-17 | 5.550 | 5.550 | 5.400 | 5.500 | 5.124 | 101,100 |
| 2022-03-16 | 5.500 | 5.650 | 5.450 | 5.550 | 5.170 | 7,200 |
| 2022-03-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.124 | 400 |
| 2022-03-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.077 | 500 |
| 2022-03-11 | 5.350 | 5.450 | 5.300 | 5.450 | 5.077 | 1,300 |
| 2022-03-10 | 5.500 | 5.500 | 5.450 | 5.450 | 5.077 | 200 |
| 2022-03-09 | 5.350 | 5.450 | 5.350 | 5.450 | 5.077 | 8,600 |
| 2022-03-08 | 5.400 | 5.450 | 5.400 | 5.450 | 5.077 | 1,700 |
| 2022-03-07 | 5.400 | 5.450 | 5.350 | 5.450 | 5.077 | 2,500 |
| 2022-03-04 | 5.550 | 5.550 | 5.350 | 5.550 | 5.170 | 22,600 |
| 2022-03-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.264 | 3,500 |
| 2022-03-01 | 5.550 | 5.650 | 5.550 | 5.650 | 5.264 | 1,800 |
| 2022-02-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.217 | 500 |
| 2022-02-25 | 5.600 | 5.600 | 5.500 | 5.600 | 5.217 | 13,900 |
| 2022-02-24 | 5.700 | 5.700 | 5.400 | 5.600 | 5.217 | 30,200 |
| 2022-02-23 | 5.550 | 5.750 | 5.550 | 5.700 | 5.310 | 5,400 |
| 2022-02-22 | 5.650 | 5.650 | 5.550 | 5.600 | 5.217 | 6,100 |
| 2022-02-21 | 5.800 | 5.800 | 5.700 | 5.700 | 5.310 | 2,100 |
| 2022-02-18 | 5.700 | 5.750 | 5.650 | 5.750 | 5.357 | 4,600 |
| 2022-02-17 | 5.600 | 5.700 | 5.600 | 5.650 | 5.264 | 1,100 |
| 2022-02-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.217 | 100 |
| 2022-02-14 | 5.550 | 5.600 | 5.550 | 5.600 | 5.217 | 8,700 |
| 2022-02-11 | 5.500 | 5.650 | 5.500 | 5.650 | 5.264 | 108,300 |
| 2022-02-10 | 5.550 | 5.600 | 5.550 | 5.600 | 5.217 | 10,600 |
| 2022-02-09 | 5.650 | 5.650 | 5.500 | 5.600 | 5.217 | 52,400 |
| 2022-02-08 | 5.750 | 5.850 | 5.500 | 5.600 | 5.217 | 114,400 |
| 2022-02-04 | 5.650 | 5.750 | 5.550 | 5.750 | 5.357 | 8,800 |
| 2022-02-03 | 5.600 | 5.700 | 5.600 | 5.700 | 5.310 | 29,600 |
| 2022-02-02 | 5.550 | 5.750 | 5.450 | 5.500 | 5.124 | 81,700 |
| 2022-02-01 | 5.650 | 5.650 | 5.500 | 5.550 | 5.170 | 36,600 |
| 2022-01-31 | 5.650 | 5.650 | 5.450 | 5.550 | 5.170 | 50,200 |
| 2022-01-28 | 5.750 | 5.750 | 5.500 | 5.700 | 5.310 | 7,700 |
| 2022-01-27 | 5.800 | 5.850 | 5.550 | 5.850 | 5.450 | 36,400 |
| 2022-01-26 | 5.750 | 5.850 | 5.750 | 5.850 | 5.450 | 14,300 |
| 2022-01-25 | 5.600 | 5.750 | 5.600 | 5.750 | 5.357 | 126,100 |
| 2022-01-24 | 5.650 | 5.650 | 5.600 | 5.600 | 5.217 | 2,600 |
| 2022-01-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.264 | 4,500 |
| 2022-01-20 | 5.750 | 5.750 | 5.650 | 5.700 | 5.310 | 5,700 |
| 2022-01-19 | 5.700 | 5.750 | 5.700 | 5.750 | 5.357 | 14,200 |
| 2022-01-18 | 5.900 | 5.900 | 5.650 | 5.850 | 5.450 | 112,400 |
| 2022-01-17 | 5.700 | 5.900 | 5.700 | 5.850 | 5.450 | 36,900 |
| 2022-01-11 | 5.700 | 5.700 | 5.650 | 5.650 | 5.264 | 1,400 |
| 2022-01-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.403 | 100 |
| 2022-01-07 | 5.750 | 5.750 | 5.600 | 5.700 | 5.310 | 5,800 |
| 2022-01-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.357 | 3,100 |
| 2022-01-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.403 | 100 |
| 2022-01-04 | 5.800 | 5.800 | 5.700 | 5.800 | 5.403 | 2,200 |
| 2021-12-27 | 5.800 | 5.800 | 5.650 | 5.650 | 5.264 | 1,000 |
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.