Asia Hotel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 5,300 |
| 2026-07-06 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 1,800 |
| 2026-07-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,170 |
| 2026-07-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 400 |
| 2026-07-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 800 |
| 2026-06-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 209 |
| 2026-06-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 200 |
| 2026-06-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 300 |
| 2026-06-19 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 2,200 |
| 2026-06-18 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 800 |
| 2026-06-17 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 1,100 |
| 2026-06-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2026-06-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,001 |
| 2026-06-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2026-06-11 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 200 |
| 2026-06-09 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 1,900 |
| 2026-06-08 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 4,600 |
| 2026-06-02 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 700 |
| 2026-05-29 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 3,000 |
| 2026-05-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,800 |
| 2026-05-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,600 |
| 2026-05-22 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 901 |
| 2026-05-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 800 |
| 2026-05-15 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 4,000 |
| 2026-05-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 104 |
| 2026-05-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2026-05-08 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 29,700 |
| 2026-05-07 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 700 |
| 2026-05-06 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 5,000 |
| 2026-05-05 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 12,400 |
| 2026-04-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5,200 |
| 2026-04-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,500 |
| 2026-04-27 | 5.500 | 5.500 | 5.300 | 5.450 | 5.450 | 4,900 |
| 2026-04-24 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 405 |
| 2026-04-23 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 2,800 |
| 2026-04-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2026-04-20 | 5.500 | 5.550 | 5.400 | 5.550 | 5.550 | 300 |
| 2026-04-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,900 |
| 2026-04-16 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 200 |
| 2026-04-10 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 16,160 |
| 2026-04-09 | 5.150 | 5.400 | 5.150 | 5.350 | 5.350 | 302,700 |
| 2026-04-08 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 30,501 |
| 2026-04-07 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 10,100 |
| 2026-04-03 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 21,700 |
| 2026-04-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 6,700 |
| 2026-03-27 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 601 |
| 2026-03-20 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 600 |
| 2026-03-19 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 200 |
| 2026-03-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 400 |
| 2026-03-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 101 |
| 2026-03-10 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 225 |
| 2026-03-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 11,003 |
| 2026-03-05 | 6.000 | 6.000 | 5.950 | 5.950 | 5.900 | 6,176 |
| 2026-03-04 | 6.000 | 6.000 | 5.950 | 5.950 | 5.900 | 6,911 |
| 2026-03-02 | 6.100 | 6.100 | 6.050 | 6.050 | 5.999 | 3,700 |
| 2026-02-27 | 6.150 | 6.150 | 6.100 | 6.100 | 6.049 | 22,200 |
| 2026-02-26 | 6.200 | 6.200 | 6.100 | 6.100 | 6.049 | 5,100 |
| 2026-02-25 | 6.200 | 6.200 | 6.150 | 6.200 | 6.148 | 4,200 |
| 2026-02-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.098 | 601 |
| 2026-02-23 | 6.100 | 6.150 | 6.100 | 6.150 | 6.098 | 300 |
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.