Asia Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	6.300	6.400	6.300	6.400	6.084	700
2024-08-07	6.350	6.400	6.350	6.400	6.084	200
2024-08-06	6.300	6.300	6.300	6.300	5.989	100
2024-08-05	6.350	6.350	6.300	6.350	6.036	10,501
2024-08-02	6.450	6.450	6.400	6.400	6.084	3,900
2024-08-01	6.400	6.450	6.350	6.400	6.084	5,100
2024-07-31	6.400	6.400	6.400	6.400	6.084	354
2024-07-30	6.350	6.350	6.350	6.350	6.036	200
2024-07-26	6.300	6.350	6.250	6.350	6.036	15,120
2024-07-25	6.400	6.500	6.350	6.500	6.055	21,500
2024-07-24	6.350	6.400	6.300	6.350	5.916	2,800
2024-07-23	6.300	6.350	6.250	6.300	5.869	4,600
2024-07-19	6.300	6.350	6.250	6.350	5.916	14,301
2024-07-18	6.300	6.400	6.250	6.400	5.962	16,092
2024-07-17	6.350	6.400	6.350	6.400	5.962	6,600
2024-07-16	6.350	6.350	6.300	6.350	5.916	12,717
2024-07-15	6.400	6.450	6.300	6.300	5.869	12,204
2024-07-12	6.300	6.300	6.300	6.300	5.869	201
2024-07-11	6.350	6.400	6.200	6.400	5.962	17,600
2024-07-10	6.350	6.350	6.300	6.350	5.916	2,000
2024-07-09	6.400	6.400	6.350	6.400	5.962	300
2024-07-05	6.250	6.400	6.250	6.400	5.962	200
2024-07-04	6.400	6.400	6.300	6.400	5.962	300
2024-07-03	6.400	6.400	6.250	6.300	5.869	3,700
2024-07-02	6.350	6.400	6.350	6.400	5.962	200
2024-07-01	6.400	6.400	6.250	6.250	5.823	3,400
2024-06-28	6.400	6.450	6.400	6.400	5.962	1,201
2024-06-27	6.400	6.400	6.400	6.400	5.962	2,600
2024-06-26	6.350	6.400	6.350	6.350	5.916	1,500
2024-06-25	6.350	6.350	6.300	6.300	5.869	4,400
2024-06-24	6.200	6.350	6.200	6.350	5.916	9,801
2024-06-21	6.300	6.350	6.250	6.350	5.916	1,200
2024-06-20	6.350	6.350	6.350	6.350	5.916	7,400
2024-06-19	6.350	6.450	6.300	6.400	5.962	5,100
2024-06-18	6.500	6.500	6.400	6.500	6.055	800
2024-06-17	6.500	6.500	6.350	6.450	6.009	3,400
2024-06-14	6.500	6.500	6.350	6.450	6.009	1,900
2024-06-13	6.500	6.500	6.350	6.450	6.009	500
2024-06-12	6.400	6.450	6.350	6.350	5.916	5,200
2024-06-11	6.450	6.500	6.400	6.500	6.055	1,800
2024-06-10	6.550	6.550	6.550	6.550	6.102	100
2024-06-07	6.450	6.550	6.400	6.500	6.055	1,700
2024-06-06	6.550	6.550	6.400	6.550	6.102	1,800
2024-06-05	6.550	6.600	6.550	6.600	6.149	702
2024-06-04	6.400	6.500	6.350	6.500	6.055	1,600
2024-05-31	6.450	6.550	6.400	6.550	6.102	3,400
2024-05-30	6.400	6.500	6.300	6.500	6.055	4,700
2024-05-28	6.500	6.550	6.500	6.550	6.102	2,500
2024-05-27	6.600	6.750	6.250	6.550	6.102	16,602
2024-05-24	6.600	6.700	6.550	6.700	6.242	5,800
2024-05-23	6.600	6.600	6.550	6.600	6.149	6,700
2024-05-20	6.450	6.600	6.400	6.550	6.102	2,000
2024-05-17	6.500	6.500	6.500	6.500	6.055	100
2024-05-16	6.500	6.500	6.500	6.500	6.055	2,100
2024-05-15	6.500	6.500	6.500	6.500	6.055	1,200
2024-05-14	6.550	6.550	6.500	6.500	6.055	1,000
2024-05-13	6.500	6.500	6.500	6.500	6.055	500
2024-05-10	6.550	6.550	6.550	6.550	6.102	1,031
2024-05-09	6.550	6.600	6.550	6.550	6.102	2,600
2024-05-08	6.500	6.600	6.500	6.600	6.149	1,941

← NewerPage 8 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.