Asset Five Group PCL (BKK:A5)
Thailand · Delayed Price · Currency is THB 1.880
-0.020 (-1.05%)
Sep 17, 2025, 4:23 PM ICT
Asset Five Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -1.05% | 371,308 |
| Sep 16, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 30,407 |
| Sep 15, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 2,700 |
| Sep 12, 2025 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -1.06% | 115,605 |
| Sep 11, 2025 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | -0.53% | 66,100 |
| Sep 10, 2025 | 1.91 | 1.92 | 1.86 | 1.90 | 1.90 | - | 44,400 |
| Sep 9, 2025 | 1.93 | 1.94 | 1.87 | 1.90 | 1.90 | 0.53% | 64,000 |
| Sep 8, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | - | 321,136 |
| Sep 5, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 3.28% | 189,111 |
| Sep 4, 2025 | 1.83 | 1.84 | 1.78 | 1.83 | 1.83 | - | 532,120 |
| Sep 3, 2025 | 1.80 | 1.84 | 1.71 | 1.83 | 1.83 | - | 233,227 |
| Sep 2, 2025 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | -1.08% | 593,026 |
| Sep 1, 2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | - | 76,200 |
| Aug 29, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 121,120 |
| Aug 28, 2025 | 1.86 | 1.90 | 1.85 | 1.87 | 1.87 | 1.08% | 442,100 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | - | 187,519 |
| Aug 26, 2025 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -0.54% | 66,700 |
| Aug 25, 2025 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 93,501 |
| Aug 22, 2025 | 1.87 | 1.89 | 1.83 | 1.87 | 1.87 | - | 270,100 |
| Aug 21, 2025 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 149,610 |
| Aug 20, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | - | 226,810 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -0.53% | 167,600 |
| Aug 18, 2025 | 1.88 | 1.93 | 1.86 | 1.87 | 1.87 | 1.08% | 780,000 |
| Aug 15, 2025 | 1.87 | 1.98 | 1.84 | 1.85 | 1.85 | - | 1,099,500 |
| Aug 14, 2025 | 1.87 | 1.90 | 1.85 | 1.85 | 1.85 | -1.07% | 304,300 |
| Aug 13, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 5,510,704 |
| Aug 8, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.05% | 143,000 |
| Aug 7, 2025 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 258,004 |
| Aug 6, 2025 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 241,911 |
| Aug 5, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 13,302 |
| Aug 4, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 18,200 |
| Aug 1, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.06% | 53,610 |
| Jul 31, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 9,911 |
| Jul 30, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 37,748 |
| Jul 29, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 11,669 |
| Jul 25, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 107,511 |
| Jul 24, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 93,500 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 1.08% | 168,910 |
| Jul 22, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | 99,600 |
| Jul 21, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 141,700 |
| Jul 18, 2025 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | 1.08% | 500,000 |
| Jul 17, 2025 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -0.53% | 123,878 |
| Jul 16, 2025 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 344,356 |
| Jul 15, 2025 | 1.89 | 1.89 | 1.78 | 1.86 | 1.86 | -1.59% | 1,203,114 |
| Jul 14, 2025 | 1.89 | 1.89 | 1.80 | 1.89 | 1.89 | -0.53% | 180,802 |
| Jul 11, 2025 | 1.91 | 1.91 | 1.80 | 1.90 | 1.90 | 0.53% | 272,500 |
| Jul 9, 2025 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | -1.05% | 56,600 |
| Jul 8, 2025 | 1.91 | 1.93 | 1.75 | 1.91 | 1.91 | -3.05% | 541,611 |
| Jul 7, 2025 | 1.89 | 1.97 | 1.87 | 1.97 | 1.97 | 4.79% | 188,302 |
| Jul 4, 2025 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -5.05% | 167,310 |