Asia Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	6.700	6.800	6.700	6.800	6.464	200
2024-11-12	6.700	6.700	6.700	6.700	6.369	15,013
2024-11-11	6.750	6.750	6.750	6.750	6.417	200
2024-11-08	6.750	6.750	6.750	6.750	6.417	6,200
2024-11-07	6.800	6.800	6.750	6.800	6.464	5,113
2024-11-06	6.750	6.750	6.750	6.750	6.417	1,500
2024-11-05	6.750	6.800	6.750	6.800	6.464	700
2024-11-04	6.750	6.800	6.750	6.800	6.464	611
2024-11-01	6.700	6.750	6.650	6.750	6.417	1,301
2024-10-31	6.700	6.700	6.700	6.700	6.369	300
2024-10-30	6.750	6.750	6.650	6.650	6.322	6,000
2024-10-29	6.750	6.750	6.750	6.750	6.417	1,000
2024-10-28	6.700	6.750	6.700	6.750	6.417	2,512
2024-10-25	6.700	6.750	6.700	6.750	6.417	6,100
2024-10-22	6.650	6.750	6.650	6.750	6.417	4,006
2024-10-21	6.750	6.750	6.750	6.750	6.417	1,002
2024-10-17	6.750	6.750	6.750	6.750	6.417	100
2024-10-16	6.600	6.700	6.600	6.700	6.369	1,120
2024-10-15	6.600	6.700	6.550	6.700	6.369	4,303
2024-10-11	6.650	6.650	6.650	6.650	6.322	200
2024-10-10	6.650	6.700	6.650	6.700	6.369	200
2024-10-08	6.700	6.700	6.700	6.700	6.369	1,100
2024-10-07	6.600	6.700	6.600	6.700	6.369	1,100
2024-10-04	6.900	6.900	6.500	6.750	6.417	18,000
2024-10-03	6.750	6.800	6.700	6.800	6.464	1,700
2024-10-01	6.800	6.800	6.800	6.800	6.464	700
2024-09-30	6.900	6.900	6.850	6.850	6.512	401
2024-09-27	6.850	6.950	6.750	6.800	6.464	6,600
2024-09-26	6.750	6.750	6.750	6.750	6.417	201
2024-09-25	6.700	6.800	6.650	6.750	6.417	4,500
2024-09-24	6.650	6.700	6.600	6.700	6.369	8,811
2024-09-23	6.700	6.700	6.650	6.650	6.322	2,900
2024-09-20	6.900	6.900	6.750	6.750	6.417	1,201
2024-09-19	6.800	6.800	6.700	6.750	6.417	500
2024-09-18	6.800	6.800	6.800	6.800	6.464	201
2024-09-17	6.750	6.800	6.750	6.800	6.464	601
2024-09-16	6.600	6.750	6.600	6.750	6.417	600
2024-09-12	6.600	6.750	6.600	6.750	6.417	514
2024-09-11	6.800	6.800	6.600	6.600	6.274	4,902
2024-09-10	6.750	6.750	6.650	6.750	6.417	7,516
2024-09-09	6.750	6.750	6.750	6.750	6.417	1,101
2024-09-06	6.800	6.850	6.800	6.800	6.464	5,400
2024-09-05	6.600	6.750	6.600	6.700	6.369	9,501
2024-09-04	6.400	6.700	6.400	6.650	6.322	17,600
2024-09-03	6.400	6.450	6.400	6.450	6.132	2,900
2024-09-02	6.450	6.500	6.450	6.500	6.179	1,100
2024-08-30	6.400	6.450	6.400	6.450	6.132	4,400
2024-08-29	6.450	6.450	6.400	6.450	6.132	5,401
2024-08-28	6.500	6.500	6.400	6.450	6.132	2,502
2024-08-27	6.450	6.450	6.450	6.450	6.132	1,000
2024-08-26	6.450	6.450	6.400	6.450	6.132	2,011
2024-08-23	6.350	6.400	6.350	6.400	6.084	900
2024-08-22	6.400	6.400	6.400	6.400	6.084	1,400
2024-08-21	6.350	6.350	6.250	6.300	5.989	13,500
2024-08-19	6.400	6.450	6.400	6.450	6.132	301
2024-08-16	6.450	6.450	6.400	6.400	6.084	303
2024-08-15	6.450	6.450	6.450	6.450	6.132	300
2024-08-14	6.450	6.450	6.450	6.450	6.132	100
2024-08-13	6.400	6.450	6.350	6.450	6.132	3,701
2024-08-09	6.400	6.400	6.400	6.400	6.084	8,801

← NewerPage 7 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.