Asia Hotel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-20 | 6.000 | 6.200 | 6.000 | 6.100 | 6.049 | 4,501 |
| 2026-02-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.950 | 1,500 |
| 2026-02-18 | 5.900 | 6.000 | 5.900 | 6.000 | 5.950 | 2,550 |
| 2026-02-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.900 | 500 |
| 2026-02-10 | 6.000 | 6.000 | 5.950 | 5.950 | 5.900 | 1,000 |
| 2026-02-09 | 5.950 | 6.000 | 5.950 | 5.950 | 5.900 | 11,400 |
| 2026-02-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.850 | 100 |
| 2026-02-04 | 5.900 | 5.900 | 5.850 | 5.850 | 5.801 | 4,320 |
| 2026-02-03 | 6.200 | 6.200 | 6.050 | 6.050 | 5.999 | 800 |
| 2026-02-02 | 6.050 | 6.050 | 6.050 | 6.050 | 5.999 | 108 |
| 2026-01-30 | 5.950 | 6.000 | 5.950 | 5.950 | 5.900 | 2,105 |
| 2026-01-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.950 | 2,523 |
| 2026-01-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.950 | 100 |
| 2026-01-26 | 5.800 | 6.200 | 5.800 | 6.100 | 6.049 | 25,555 |
| 2026-01-22 | 5.500 | 5.800 | 5.500 | 5.800 | 5.751 | 19,325 |
| 2026-01-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.454 | 1,602 |
| 2026-01-19 | 5.400 | 5.450 | 5.400 | 5.450 | 5.404 | 2,100 |
| 2026-01-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.156 | 1,000 |
| 2026-01-14 | 5.150 | 5.150 | 5.100 | 5.100 | 5.057 | 2,000 |
| 2026-01-12 | 5.350 | 5.350 | 5.250 | 5.350 | 5.305 | 1,200 |
| 2026-01-09 | 5.200 | 5.250 | 5.200 | 5.250 | 5.206 | 600 |
| 2026-01-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.256 | 100 |
| 2026-01-05 | 5.250 | 5.250 | 5.100 | 5.150 | 5.107 | 9,900 |
| 2025-12-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.355 | 100 |
| 2025-12-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.355 | 300 |
| 2025-12-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.305 | 101 |
| 2025-12-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.256 | 100 |
| 2025-12-17 | 5.250 | 5.250 | 5.150 | 5.150 | 5.107 | 1,500 |
| 2025-12-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.256 | 3,100 |
| 2025-12-15 | 5.300 | 5.400 | 5.300 | 5.400 | 5.355 | 1,100 |
| 2025-12-08 | 5.350 | 5.350 | 5.300 | 5.300 | 5.256 | 1,100 |
| 2025-12-04 | 5.300 | 5.350 | 5.250 | 5.350 | 5.305 | 2,100 |
| 2025-12-02 | 5.250 | 5.300 | 5.250 | 5.300 | 5.256 | 3,000 |
| 2025-11-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.156 | 163 |
| 2025-11-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.057 | 500 |
| 2025-11-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.123 | 300 |
| 2025-11-25 | 5.150 | 5.250 | 5.150 | 5.200 | 5.074 | 1,303 |
| 2025-11-24 | 5.150 | 5.200 | 5.100 | 5.200 | 5.074 | 16,900 |
| 2025-11-21 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 700 |
| 2025-11-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.171 | 600 |
| 2025-11-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.171 | 100 |
| 2025-11-13 | 5.200 | 5.300 | 5.200 | 5.300 | 5.171 | 905 |
| 2025-11-11 | 5.150 | 5.200 | 5.150 | 5.200 | 5.074 | 610 |
| 2025-11-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.074 | 100 |
| 2025-11-07 | 5.100 | 5.150 | 5.100 | 5.150 | 5.025 | 1,700 |
| 2025-11-05 | 5.100 | 5.200 | 5.100 | 5.200 | 5.074 | 600 |
| 2025-11-04 | 5.100 | 5.150 | 5.100 | 5.150 | 5.025 | 1,400 |
| 2025-11-03 | 5.100 | 5.150 | 5.100 | 5.150 | 5.025 | 1,900 |
| 2025-10-31 | 5.050 | 5.100 | 5.050 | 5.100 | 4.976 | 230 |
| 2025-10-30 | 5.000 | 5.100 | 5.000 | 5.100 | 4.976 | 5,700 |
| 2025-10-29 | 5.100 | 5.100 | 5.000 | 5.000 | 4.879 | 11,110 |
| 2025-10-28 | 5.100 | 5.150 | 5.100 | 5.150 | 5.025 | 601 |
| 2025-10-27 | 5.100 | 5.100 | 5.100 | 5.100 | 4.976 | 1,252 |
| 2025-10-24 | 5.150 | 5.150 | 5.100 | 5.150 | 5.025 | 700 |
| 2025-10-22 | 5.050 | 5.150 | 5.050 | 5.150 | 5.025 | 600 |
| 2025-10-21 | 5.100 | 5.100 | 5.000 | 5.000 | 4.879 | 12,400 |
| 2025-10-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 704 |
← NewerPage 3 of 3 · 177 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.