Asset Five Group PCL (BKK:A5)
Thailand · Delayed Price · Currency is THB 1.890
+0.010 (0.53%)
Aug 6, 2025, 4:38 PM ICT
Asset Five Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1.96 | 2.00 | 1.93 | 1.98 | 1.98 | 0.51% | 206,301 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | - | 97,201 |
| Jul 1, 2025 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | - | 24,638 |
| Jun 30, 2025 | 1.99 | 1.99 | 1.58 | 1.97 | 1.97 | -0.51% | 28,638 |
| Jun 27, 2025 | 2.04 | 2.04 | 1.90 | 1.98 | 1.98 | -1.98% | 678,238 |
| Jun 26, 2025 | 1.99 | 2.06 | 1.97 | 2.02 | 2.02 | - | 141,301 |
| Jun 25, 2025 | 2.02 | 2.10 | 1.98 | 2.02 | 2.02 | -0.98% | 230,500 |
| Jun 24, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 3.03% | 125,210 |
| Jun 23, 2025 | 2.04 | 2.06 | 1.91 | 1.98 | 1.98 | -2.94% | 76,500 |
| Jun 20, 2025 | 2.08 | 2.12 | 1.99 | 2.04 | 2.04 | -0.97% | 139,100 |
| Jun 19, 2025 | 2.08 | 2.12 | 1.96 | 2.06 | 2.06 | 5.10% | 155,801 |
| Jun 18, 2025 | 2.10 | 2.12 | 1.90 | 1.96 | 1.96 | -7.55% | 133,090 |
| Jun 17, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 9,500 |
| Jun 16, 2025 | 2.16 | 2.18 | 2.00 | 2.10 | 2.10 | -0.94% | 75,710 |
| Jun 13, 2025 | 2.12 | 2.18 | 2.12 | 2.12 | 2.12 | - | 46,902 |
| Jun 12, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | - | 21,800 |
| Jun 11, 2025 | 2.14 | 2.18 | 2.12 | 2.12 | 2.12 | - | 60,500 |
| Jun 10, 2025 | 2.16 | 2.20 | 2.12 | 2.12 | 2.12 | -0.93% | 63,300 |
| Jun 9, 2025 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | -0.93% | 32,000 |
| Jun 6, 2025 | 2.16 | 2.16 | 2.12 | 2.16 | 2.16 | - | 51,700 |
| Jun 5, 2025 | 2.20 | 2.22 | 2.16 | 2.16 | 2.16 | - | 94,607 |
| Jun 4, 2025 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -2.70% | 110,300 |
| May 30, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 0.91% | 22,100 |
| May 29, 2025 | 2.18 | 2.22 | 2.14 | 2.20 | 2.20 | 0.92% | 41,750 |
| May 28, 2025 | 2.16 | 2.26 | 2.10 | 2.18 | 2.18 | 0.93% | 340,700 |
| May 27, 2025 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 185,428 |
| May 26, 2025 | 2.14 | 2.22 | 2.10 | 2.14 | 2.14 | -0.93% | 195,114 |
| May 23, 2025 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | - | 204,118 |
| May 22, 2025 | 2.28 | 2.30 | 2.16 | 2.16 | 2.16 | -4.42% | 218,813 |