Asia Hotel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 5.250 | 5.250 | 5.200 | 5.200 | 5.074 | 600 |
| 2025-10-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.123 | 300 |
| 2025-10-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.074 | 7,901 |
| 2025-10-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.074 | 1,100 |
| 2025-10-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 600 |
| 2025-10-02 | 5.100 | 5.200 | 5.100 | 5.150 | 5.025 | 7,800 |
| 2025-09-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.171 | 100 |
| 2025-09-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.171 | 400 |
| 2025-09-26 | 5.250 | 5.250 | 5.150 | 5.250 | 5.123 | 5,200 |
| 2025-09-25 | 5.400 | 5.400 | 5.300 | 5.300 | 5.171 | 4,000 |
| 2025-09-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.123 | 600 |
| 2025-09-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.123 | 939 |
| 2025-09-22 | 5.250 | 5.300 | 5.250 | 5.300 | 5.171 | 1,501 |
| 2025-09-19 | 5.350 | 5.400 | 5.250 | 5.300 | 5.171 | 9,100 |
| 2025-09-18 | 5.400 | 5.400 | 5.300 | 5.300 | 5.171 | 3,101 |
| 2025-09-16 | 5.600 | 5.600 | 5.450 | 5.450 | 5.318 | 6,202 |
| 2025-09-15 | 5.350 | 5.450 | 5.300 | 5.450 | 5.318 | 4,100 |
| 2025-09-12 | 5.350 | 5.350 | 5.300 | 5.300 | 5.171 | 1,300 |
| 2025-09-11 | 5.300 | 5.350 | 5.300 | 5.350 | 5.220 | 601 |
| 2025-09-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.171 | 400 |
| 2025-09-09 | 5.300 | 5.300 | 5.250 | 5.250 | 5.123 | 300 |
| 2025-09-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.171 | 100 |
| 2025-09-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.171 | 100 |
| 2025-09-04 | 5.200 | 5.200 | 5.150 | 5.200 | 5.074 | 600 |
| 2025-09-03 | 5.100 | 5.150 | 5.100 | 5.150 | 5.025 | 800 |
| 2025-09-01 | 5.050 | 5.050 | 5.050 | 5.050 | 4.927 | 2,403 |
| 2025-08-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.976 | 15,000 |
| 2025-08-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.464 | 300 |
| 2025-08-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.562 | 400 |
| 2025-08-20 | 5.550 | 5.550 | 5.450 | 5.500 | 5.367 | 4,500 |
| 2025-08-18 | 5.700 | 5.700 | 5.600 | 5.600 | 5.464 | 3,029 |
| 2025-08-13 | 5.600 | 5.600 | 5.500 | 5.550 | 5.415 | 2,300 |
| 2025-08-08 | 5.400 | 5.500 | 5.400 | 5.500 | 5.367 | 2,700 |
| 2025-08-07 | 5.300 | 5.400 | 5.300 | 5.350 | 5.220 | 22,903 |
| 2025-08-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.269 | 101 |
| 2025-08-04 | 5.150 | 5.250 | 5.150 | 5.250 | 5.123 | 280,100 |
| 2025-08-01 | 5.400 | 5.400 | 5.350 | 5.350 | 5.220 | 700 |
| 2025-07-30 | 5.350 | 5.400 | 5.350 | 5.400 | 5.269 | 200 |
| 2025-07-25 | 5.250 | 5.400 | 5.250 | 5.350 | 5.220 | 5,700 |
| 2025-07-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.123 | 400 |
| 2025-07-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 200 |
| 2025-07-22 | 5.250 | 5.250 | 5.200 | 5.200 | 5.074 | 1,301 |
| 2025-07-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.123 | 100 |
| 2025-07-08 | 5.100 | 5.100 | 5.100 | 5.100 | 4.976 | 1,500 |
| 2025-07-04 | 5.250 | 5.250 | 5.200 | 5.200 | 5.074 | 900 |
| 2025-07-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.074 | 200 |
| 2025-07-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 100 |
| 2025-06-30 | 5.200 | 5.400 | 5.200 | 5.250 | 5.123 | 5,300 |
| 2025-06-25 | 5.250 | 5.250 | 5.050 | 5.150 | 5.025 | 2,200 |
| 2025-06-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 100 |
| 2025-06-23 | 5.000 | 5.050 | 4.980 | 4.980 | 4.859 | 3,000 |
| 2025-06-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 100 |
| 2025-06-19 | 5.300 | 5.300 | 5.050 | 5.200 | 5.074 | 401 |
| 2025-06-18 | 5.100 | 5.300 | 5.000 | 5.300 | 5.171 | 1,501 |
| 2025-06-16 | 5.000 | 5.100 | 5.000 | 5.100 | 4.976 | 1,700 |
| 2025-06-13 | 5.050 | 5.100 | 5.050 | 5.100 | 4.976 | 600 |
| 2025-06-12 | 5.050 | 5.100 | 5.050 | 5.100 | 4.976 | 1,100 |
| 2025-06-05 | 5.000 | 5.100 | 5.000 | 5.100 | 4.976 | 901 |
| 2025-06-04 | 5.050 | 5.050 | 5.050 | 5.050 | 4.927 | 500 |
| 2025-05-28 | 5.100 | 5.100 | 5.100 | 5.100 | 4.976 | 1,108 |
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.