Asia Hotel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	6.450	6.450	6.450	6.450	6.009	2,000
2024-05-03	6.500	6.500	6.450	6.450	6.009	1,500
2024-05-02	6.450	6.450	6.400	6.400	5.962	2,300
2024-04-30	6.400	6.450	6.350	6.450	6.009	3,500
2024-04-29	6.400	6.400	6.400	6.400	5.962	2,000
2024-04-26	6.550	6.550	6.300	6.350	5.916	34,100
2024-04-25	6.550	6.550	6.550	6.550	6.102	1,500
2024-04-24	6.550	6.550	6.550	6.550	6.102	600
2024-04-23	6.450	6.450	6.450	6.450	6.009	6,000
2024-04-19	6.550	6.550	6.400	6.400	5.962	8,000
2024-04-18	6.550	6.700	6.550	6.600	6.149	2,800
2024-04-17	6.500	6.550	6.500	6.550	6.102	501
2024-04-11	6.700	6.700	6.700	6.700	6.242	501
2024-04-10	6.650	6.650	6.600	6.600	6.149	2,200
2024-04-09	6.650	6.700	6.650	6.700	6.242	1,200
2024-04-04	6.550	6.600	6.500	6.550	6.102	5,101
2024-04-03	6.700	6.700	6.600	6.600	6.149	600
2024-04-02	6.600	6.600	6.600	6.600	6.149	1,100
2024-04-01	6.600	6.600	6.600	6.600	6.149	300
2024-03-29	6.750	6.750	6.700	6.700	6.242	600
2024-03-28	6.750	6.750	6.650	6.750	6.288	2,701
2024-03-27	6.750	6.800	6.700	6.750	6.288	10,400
2024-03-26	6.650	6.750	6.650	6.700	6.242	4,340
2024-03-25	6.600	6.600	6.550	6.550	6.102	1,601
2024-03-22	6.550	6.550	6.550	6.550	6.102	102
2024-03-21	6.600	6.600	6.550	6.550	6.102	1,000
2024-03-20	6.550	6.550	6.550	6.550	6.102	100
2024-03-19	6.550	6.550	6.550	6.550	6.102	1,500
2024-03-15	6.550	6.550	6.550	6.550	6.102	100
2024-03-14	6.550	6.550	6.400	6.400	5.962	200
2024-03-13	6.500	6.500	6.400	6.500	6.055	8,000
2024-03-12	6.550	6.600	6.450	6.550	6.102	2,104
2024-03-11	6.450	6.450	6.450	6.450	6.009	109
2024-03-08	6.500	6.500	6.450	6.450	6.009	1,200
2024-03-07	6.500	6.550	6.450	6.550	6.102	3,800
2024-03-06	6.500	6.500	6.500	6.500	6.055	1,600
2024-03-05	6.450	6.550	6.450	6.550	6.102	9,900
2024-03-04	6.550	6.550	6.400	6.500	6.055	13,700
2024-03-01	6.650	6.650	6.600	6.600	6.149	2,001
2024-02-29	6.550	6.650	6.550	6.650	6.195	1,700
2024-02-28	6.700	6.700	6.500	6.550	6.102	13,600
2024-02-27	6.700	6.800	6.700	6.800	6.335	7,201
2024-02-23	6.700	6.700	6.550	6.550	6.102	17,403
2024-02-22	6.600	6.600	6.600	6.600	6.149	6,702
2024-02-21	6.650	6.650	6.550	6.600	6.149	6,800
2024-02-20	6.600	6.650	6.600	6.650	6.195	1,500
2024-02-19	6.600	6.600	6.550	6.550	6.102	1,500
2024-02-16	6.600	6.600	6.450	6.500	6.055	15,101
2024-02-15	6.500	6.500	6.500	6.500	6.055	4,600
2024-02-14	6.600	6.600	6.500	6.500	6.055	21,200
2024-02-13	6.750	6.750	6.650	6.650	6.195	5,201
2024-02-12	6.750	6.750	6.600	6.750	6.288	8,200
2024-02-09	6.650	6.650	6.550	6.550	6.102	3,100
2024-02-08	6.700	6.700	6.550	6.550	6.102	4,000
2024-02-07	6.600	6.600	6.600	6.600	6.149	2,106
2024-02-06	6.600	6.700	6.600	6.650	6.195	19,400
2024-02-05	6.500	6.700	6.500	6.650	6.195	57,500
2024-02-02	6.500	6.500	6.400	6.500	6.055	48,100
2024-02-01	6.450	6.550	6.450	6.550	6.102	15,000
2024-01-31	6.550	6.550	6.550	6.550	6.102	2,000

← NewerPage 9 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.