Asia Hotel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 210 |
| 2026-10-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 6,200 |
| 2026-10-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2026-10-09 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 7,801 |
| 2026-10-08 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 5,000 |
| 2026-10-07 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 2,300 |
| 2026-10-06 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 2,600 |
| 2026-10-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 |
| 2026-10-02 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 200 |
| 2026-10-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,200 |
| 2026-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 9,600 |
| 2026-09-29 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 9,100 |
| 2026-09-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2026-09-25 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 8,400 |
| 2026-09-24 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 12,500 |
| 2026-09-23 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 400 |
| 2026-09-22 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 1,001 |
| 2026-09-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,100 |
| 2026-09-18 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 2,200 |
| 2026-09-17 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 430 |
| 2026-09-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,200 |
| 2026-09-15 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 17,200 |
| 2026-09-14 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 200 |
| 2026-09-11 | 5.400 | 5.450 | 5.250 | 5.450 | 5.450 | 6,000 |
| 2026-09-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 300 |
| 2026-09-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 101 |
| 2026-09-08 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 13,500 |
| 2026-09-07 | 5.350 | 5.550 | 5.350 | 5.500 | 5.500 | 14,801 |
| 2026-09-03 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 400 |
| 2026-09-02 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 4,012 |
| 2026-09-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 4,301 |
| 2026-08-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,202 |
| 2026-08-26 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 1,900 |
| 2026-08-25 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 2,100 |
| 2026-08-24 | 5.400 | 5.450 | 5.300 | 5.450 | 5.450 | 2,500 |
| 2026-08-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2026-08-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| 2026-08-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
| 2026-08-14 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 1,500 |
| 2026-08-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2026-08-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2026-08-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2026-08-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2026-07-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,400 |
| 2026-07-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,100 |
| 2026-07-27 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 2,100 |
| 2026-07-24 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 3,604 |
| 2026-07-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 101 |
| 2026-07-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2026-07-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,300 |
| 2026-07-20 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 1,000 |
| 2026-07-17 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 3,211 |
| 2026-07-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2026-07-15 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 1,603 |
| 2026-07-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2026-07-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 200 |
| 2026-07-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 501 |
| 2026-07-09 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 701 |
| 2026-07-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 925 |
| 2026-07-07 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 5,300 |
Page 1 of 2 · 96 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.