Asset Five Group PCL (BKK:A5)
Thailand · Delayed Price · Currency is THB 1.820
-0.010 (-0.55%)
Mar 2, 2026, 4:22 PM ICT
Asset Five Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.83 | 1.83 | 1.70 | 1.82 | 1.82 | -0.55% | 203,200 |
| Feb 27, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 3,500 |
| Feb 26, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 42,300 |
| Feb 25, 2026 | 1.81 | 1.85 | 1.66 | 1.82 | 1.82 | 10.30% | 195,402 |
| Feb 24, 2026 | 1.84 | 1.84 | 1.65 | 1.65 | 1.65 | -10.33% | 20,900 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 1,401 |
| Feb 20, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 8,121 |
| Feb 19, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 51,701 |
| Feb 18, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | 0.54% | 55,900 |
| Feb 17, 2026 | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 150,500 |
| Feb 16, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 19,200 |
| Feb 13, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 70,100 |
| Feb 12, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | - | 19,411 |
| Feb 11, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 9,248 |
| Feb 10, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 5,001 |
| Feb 9, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | - | 3,931 |
| Feb 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 8,802 |
| Feb 5, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | -0.54% | 2,803 |
| Feb 4, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 2,400 |
| Feb 3, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 1,100 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | 0.55% | 13,200 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 3,100 |
| Jan 29, 2026 | 1.82 | 1.84 | 1.76 | 1.84 | 1.84 | 0.55% | 24,001 |
| Jan 28, 2026 | 1.82 | 1.84 | 1.65 | 1.83 | 1.83 | 0.55% | 86,705 |
| Jan 27, 2026 | 1.84 | 1.84 | 1.71 | 1.82 | 1.82 | -1.09% | 127,410 |
| Jan 26, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 2,000 |
| Jan 23, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | - | 6,702 |
| Jan 22, 2026 | 1.83 | 1.85 | 1.74 | 1.84 | 1.84 | 0.55% | 37,200 |
| Jan 21, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | - | 3,108 |
| Jan 20, 2026 | 1.83 | 1.84 | 1.77 | 1.83 | 1.83 | - | 13,261 |
| Jan 19, 2026 | 1.84 | 1.84 | 1.75 | 1.83 | 1.83 | -0.54% | 92,500 |
| Jan 16, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 13,400 |
| Jan 15, 2026 | 1.83 | 1.84 | 1.76 | 1.84 | 1.84 | 0.55% | 12,400 |
| Jan 14, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 3,000 |
| Jan 13, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | - | 3,308 |
| Jan 12, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 3,020 |
| Jan 9, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | - | 7,900 |
| Jan 8, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 3,300 |
| Jan 7, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 4,201 |
| Jan 6, 2026 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | 0.55% | 5,758 |
| Jan 5, 2026 | 1.88 | 1.88 | 1.77 | 1.83 | 1.83 | -1.08% | 79,270 |
| Dec 30, 2025 | 1.74 | 1.86 | 1.70 | 1.85 | 1.85 | - | 58,000 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 5,600 |
| Dec 26, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 5,900 |
| Dec 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 6,000 |
| Dec 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 4,000 |
| Dec 23, 2025 | 1.84 | 1.85 | 1.77 | 1.85 | 1.85 | 0.54% | 16,500 |
| Dec 22, 2025 | 1.85 | 1.85 | 1.75 | 1.84 | 1.84 | -0.54% | 12,200 |
| Dec 19, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 203,308 |
| Dec 18, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 45,100 |