Asia Hotel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 5.050 | 5.050 | 5.050 | 5.050 | 4.927 | 800 |
| 2025-05-26 | 5.050 | 5.050 | 5.050 | 5.050 | 4.927 | 200 |
| 2025-05-23 | 5.000 | 5.050 | 5.000 | 5.050 | 4.927 | 400 |
| 2025-05-22 | 5.050 | 5.050 | 5.000 | 5.000 | 4.879 | 2,500 |
| 2025-05-21 | 5.000 | 5.050 | 5.000 | 5.050 | 4.927 | 2,600 |
| 2025-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.879 | 1,000 |
| 2025-05-19 | 5.000 | 5.050 | 4.960 | 5.050 | 4.927 | 2,304 |
| 2025-05-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.859 | 102 |
| 2025-05-15 | 4.940 | 4.940 | 4.920 | 4.920 | 4.801 | 1,300 |
| 2025-05-14 | 4.900 | 4.940 | 4.900 | 4.940 | 4.820 | 600 |
| 2025-05-09 | 4.960 | 4.980 | 4.960 | 4.980 | 4.859 | 513 |
| 2025-05-08 | 4.860 | 4.940 | 4.840 | 4.940 | 4.820 | 505 |
| 2025-05-07 | 4.960 | 4.960 | 4.900 | 4.900 | 4.781 | 241 |
| 2025-05-06 | 4.960 | 4.960 | 4.860 | 4.880 | 4.762 | 909 |
| 2025-05-02 | 4.820 | 4.900 | 4.820 | 4.880 | 4.762 | 2,713 |
| 2025-04-30 | 4.820 | 4.900 | 4.800 | 4.900 | 4.781 | 629 |
| 2025-04-29 | 4.900 | 4.900 | 4.800 | 4.860 | 4.742 | 36,100 |
| 2025-04-28 | 5.050 | 5.050 | 4.840 | 4.840 | 4.723 | 20,700 |
| 2025-04-25 | 5.150 | 5.300 | 5.150 | 5.300 | 5.171 | 505 |
| 2025-04-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 100 |
| 2025-04-23 | 5.050 | 5.100 | 5.000 | 5.000 | 4.879 | 2,600 |
| 2025-04-22 | 5.100 | 5.250 | 5.000 | 5.100 | 4.976 | 12,410 |
| 2025-04-21 | 5.300 | 5.400 | 5.300 | 5.300 | 5.171 | 500 |
| 2025-04-18 | 4.940 | 5.150 | 4.940 | 5.150 | 5.025 | 8,406 |
| 2025-04-17 | 4.760 | 4.940 | 4.760 | 4.940 | 4.820 | 6,038 |
| 2025-04-16 | 4.700 | 4.760 | 4.700 | 4.760 | 4.645 | 4,651 |
| 2025-04-11 | 4.680 | 4.680 | 4.640 | 4.680 | 4.566 | 1,000 |
| 2025-04-10 | 4.700 | 4.720 | 4.580 | 4.680 | 4.566 | 3,700 |
| 2025-04-09 | 4.560 | 4.560 | 4.420 | 4.540 | 4.430 | 10,600 |
| 2025-04-08 | 4.600 | 4.640 | 4.580 | 4.580 | 4.469 | 18,500 |
| 2025-04-04 | 5.100 | 5.150 | 4.700 | 4.700 | 4.586 | 51,600 |
| 2025-04-03 | 5.300 | 5.300 | 5.100 | 5.100 | 4.976 | 700 |
| 2025-04-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 200 |
| 2025-04-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.171 | 101 |
| 2025-03-31 | 5.150 | 5.150 | 5.100 | 5.100 | 4.976 | 3,000 |
| 2025-03-27 | 5.200 | 5.300 | 5.200 | 5.300 | 5.171 | 800 |
| 2025-03-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.171 | 100 |
| 2025-03-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 2,510 |
| 2025-03-24 | 5.150 | 5.250 | 5.150 | 5.250 | 5.123 | 3,700 |
| 2025-03-21 | 5.200 | 5.250 | 5.150 | 5.250 | 5.123 | 18,209 |
| 2025-03-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.074 | 2,100 |
| 2025-03-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.074 | 200 |
| 2025-03-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.074 | 101 |
| 2025-03-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.025 | 10,600 |
| 2025-03-14 | 5.050 | 5.150 | 5.050 | 5.150 | 5.025 | 900 |
| 2025-03-13 | 5.050 | 5.050 | 5.050 | 5.050 | 4.927 | 403 |
| 2025-03-12 | 5.250 | 5.250 | 5.050 | 5.050 | 4.801 | 19,603 |
| 2025-03-11 | 5.050 | 5.150 | 5.000 | 5.150 | 4.896 | 19,600 |
| 2025-03-10 | 5.250 | 5.250 | 5.100 | 5.100 | 4.848 | 16,200 |
| 2025-03-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.086 | 200 |
| 2025-03-06 | 5.350 | 5.350 | 5.200 | 5.350 | 5.086 | 3,700 |
| 2025-03-05 | 5.250 | 5.400 | 5.250 | 5.400 | 5.133 | 2,600 |
| 2025-03-04 | 5.200 | 5.300 | 5.200 | 5.300 | 5.038 | 202 |
| 2025-03-03 | 5.300 | 5.300 | 5.250 | 5.250 | 4.991 | 400 |
| 2025-02-28 | 5.250 | 5.250 | 5.200 | 5.250 | 4.991 | 4,300 |
| 2025-02-27 | 5.250 | 5.250 | 5.250 | 5.250 | 4.991 | 303 |
| 2025-02-26 | 5.250 | 5.250 | 5.100 | 5.200 | 4.943 | 28,100 |
| 2025-02-25 | 5.400 | 5.400 | 5.150 | 5.150 | 4.896 | 15,205 |
| 2025-02-24 | 5.650 | 5.650 | 5.400 | 5.400 | 5.133 | 20,100 |
| 2025-02-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.466 | 5,300 |
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.