Asia Hotel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 5.750 | 5.800 | 5.700 | 5.700 | 5.310 | 2,700 |
| 2021-12-22 | 5.700 | 5.700 | 5.650 | 5.700 | 5.310 | 3,800 |
| 2021-12-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.310 | 300 |
| 2021-12-17 | 5.750 | 5.750 | 5.700 | 5.700 | 5.310 | 1,500 |
| 2021-12-15 | 5.750 | 5.750 | 5.650 | 5.700 | 5.310 | 6,300 |
| 2021-12-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.217 | 100 |
| 2021-12-13 | 5.700 | 5.750 | 5.650 | 5.650 | 5.264 | 17,400 |
| 2021-12-08 | 5.700 | 5.700 | 5.650 | 5.650 | 5.264 | 7,400 |
| 2021-12-03 | 5.600 | 5.650 | 5.600 | 5.650 | 5.264 | 200 |
| 2021-12-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.357 | 1,100 |
| 2021-12-01 | 5.450 | 5.750 | 5.450 | 5.750 | 5.357 | 5,900 |
| 2021-11-30 | 5.850 | 5.850 | 5.450 | 5.500 | 5.124 | 17,000 |
| 2021-11-29 | 5.850 | 5.850 | 5.700 | 5.700 | 5.310 | 4,000 |
| 2021-11-24 | 5.850 | 5.900 | 5.850 | 5.900 | 5.496 | 1,500 |
| 2021-11-22 | 5.900 | 5.900 | 5.850 | 5.850 | 5.450 | 2,000 |
| 2021-11-18 | 6.000 | 6.050 | 6.000 | 6.050 | 5.636 | 600 |
| 2021-11-16 | 5.900 | 5.950 | 5.900 | 5.900 | 5.496 | 10,900 |
| 2021-11-15 | 5.900 | 5.900 | 5.850 | 5.850 | 5.450 | 1,300 |
| 2021-11-12 | 5.850 | 5.850 | 5.800 | 5.800 | 5.403 | 2,300 |
| 2021-11-10 | 5.900 | 5.950 | 5.900 | 5.900 | 5.496 | 1,800 |
| 2021-11-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.496 | 3,000 |
| 2021-11-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.496 | 2,100 |
| 2021-11-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.496 | 100 |
| 2021-11-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.496 | 700 |
| 2021-11-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.403 | 2,100 |
| 2021-11-02 | 5.800 | 5.950 | 5.800 | 5.950 | 5.543 | 2,500 |
| 2021-11-01 | 5.850 | 5.900 | 5.850 | 5.850 | 5.450 | 25,500 |
| 2021-10-29 | 5.900 | 5.950 | 5.850 | 5.950 | 5.543 | 8,800 |
| 2021-10-28 | 5.950 | 5.950 | 5.900 | 5.900 | 5.496 | 1,700 |
| 2021-10-27 | 5.900 | 6.000 | 5.900 | 6.000 | 5.590 | 3,700 |
| 2021-10-26 | 5.850 | 6.000 | 5.850 | 6.000 | 5.590 | 7,000 |
| 2021-10-25 | 6.000 | 6.000 | 5.800 | 5.950 | 5.543 | 22,000 |
| 2021-10-21 | 6.050 | 6.050 | 6.000 | 6.000 | 5.590 | 18,200 |
← NewerPage 18 of 18 · 1,053 trading days
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.