Asia Hotel Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	5.750	5.750	5.550	5.550	5.276	3,130
2025-02-19	5.500	5.550	5.500	5.550	5.276	3,000
2025-02-18	5.550	5.550	5.550	5.550	5.276	100
2025-02-17	5.550	5.600	5.550	5.600	5.323	1,100
2025-02-14	5.650	5.650	5.500	5.500	5.228	1,101
2025-02-13	5.500	5.500	5.500	5.500	5.228	4,901
2025-02-11	5.500	5.500	5.450	5.450	5.181	1,600
2025-02-10	5.750	5.750	5.500	5.500	5.228	10,700
2025-02-07	5.650	5.700	5.650	5.700	5.419	2,200
2025-02-06	5.650	5.650	5.650	5.650	5.371	3,120
2025-02-05	5.800	5.800	5.650	5.650	5.371	3,610
2025-02-04	5.700	5.700	5.700	5.700	5.419	300
2025-02-03	5.800	5.800	5.650	5.650	5.371	10,300
2025-01-31	5.850	5.850	5.850	5.850	5.561	200
2025-01-30	5.800	5.850	5.800	5.850	5.561	9,400
2025-01-29	6.200	6.200	5.700	5.700	5.419	28,100
2025-01-28	6.100	6.100	6.100	6.100	5.799	1,000
2025-01-24	6.100	6.100	6.050	6.100	5.799	7,500
2025-01-23	6.200	6.200	6.100	6.100	5.799	1,000
2025-01-22	6.150	6.150	6.150	6.150	5.846	2,300
2025-01-21	6.150	6.150	6.150	6.150	5.846	103
2025-01-20	6.150	6.150	6.150	6.150	5.846	300
2025-01-17	6.150	6.150	6.150	6.150	5.846	100
2025-01-15	6.200	6.200	6.150	6.150	5.846	4,000
2025-01-14	6.200	6.200	6.150	6.200	5.894	2,800
2025-01-13	6.250	6.250	6.200	6.200	5.894	17,270
2025-01-09	6.300	6.300	6.250	6.250	5.941	4,000
2025-01-08	6.400	6.400	6.300	6.300	5.989	5,230
2025-01-07	6.400	6.400	6.350	6.350	6.036	1,800
2025-01-06	6.450	6.450	6.400	6.400	6.084	10,100
2025-01-03	6.450	6.450	6.450	6.450	6.132	500
2025-01-02	6.500	6.500	6.450	6.500	6.179	6,616
2024-12-27	6.500	6.500	6.500	6.500	6.179	503
2024-12-26	6.500	6.500	6.500	6.500	6.179	2,000
2024-12-25	6.500	6.500	6.500	6.500	6.179	100
2024-12-24	6.500	6.500	6.500	6.500	6.179	100
2024-12-23	6.500	6.600	6.500	6.600	6.274	515
2024-12-20	6.500	6.500	6.500	6.500	6.179	302
2024-12-19	6.550	6.550	6.500	6.500	6.179	200
2024-12-18	6.500	6.500	6.500	6.500	6.179	685
2024-12-17	6.500	6.500	6.500	6.500	6.179	1,600
2024-12-16	6.500	6.600	6.450	6.600	6.274	4,400
2024-12-13	6.550	6.550	6.550	6.550	6.227	300
2024-12-12	6.550	6.550	6.500	6.500	6.179	9,002
2024-12-11	6.600	6.600	6.550	6.550	6.227	7,100
2024-12-09	6.600	6.600	6.600	6.600	6.274	700
2024-12-06	6.600	6.600	6.550	6.600	6.274	3,900
2024-12-04	6.600	6.700	6.600	6.700	6.369	2,000
2024-12-02	6.600	6.600	6.600	6.600	6.274	200
2024-11-29	6.600	6.600	6.600	6.600	6.274	9,800
2024-11-28	6.700	6.700	6.650	6.700	6.369	4,204
2024-11-27	6.700	6.700	6.700	6.700	6.369	100
2024-11-25	6.750	6.750	6.750	6.750	6.417	100
2024-11-22	6.650	6.750	6.650	6.750	6.417	2,200
2024-11-21	6.650	6.650	6.650	6.650	6.322	1,800
2024-11-20	6.800	6.800	6.650	6.650	6.322	2,200
2024-11-19	6.700	6.700	6.700	6.700	6.369	2,201
2024-11-18	6.650	6.650	6.650	6.650	6.322	23,400
2024-11-15	6.700	6.700	6.600	6.650	6.322	5,500
2024-11-14	6.700	6.700	6.650	6.700	6.369	12,600

← NewerPage 6 of 18 · 1,054 trading daysOlder →

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.