Asset Five Group PCL (BKK:A5)
Thailand · Delayed Price · Currency is THB 1.840
+0.020 (1.10%)
Apr 10, 2026, 4:24 PM ICT
Asset Five Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.84 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 27,800 |
| Apr 9, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | - | 12,200 |
| Apr 8, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | - | 20,501 |
| Apr 7, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 33,607 |
| Apr 3, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 3,000 |
| Apr 2, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 11,001 |
| Apr 1, 2026 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | - | 7,000 |
| Mar 31, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 754 |
| Mar 30, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | -0.54% | 10,500 |
| Mar 27, 2026 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | - | 16,100 |
| Mar 26, 2026 | 1.85 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 25,600 |
| Mar 25, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 76,910 |
| Mar 24, 2026 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | - | 2,402 |
| Mar 23, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 2,400 |
| Mar 20, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | -0.54% | 2,400 |
| Mar 19, 2026 | 1.84 | 1.85 | 1.78 | 1.85 | 1.85 | - | 3,200 |
| Mar 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 1,100 |
| Mar 17, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 1,109 |
| Mar 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 300 |
| Mar 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 300,002 |
| Mar 12, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 600 |
| Mar 11, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -1.08% | 4,503 |
| Mar 10, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.81 | 1.09% | 200,400 |
| Mar 9, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.79 | - | 4,802 |
| Mar 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | - | 1,401 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.79 | - | 24,900 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.79 | 1.10% | 38,601 |
| Mar 2, 2026 | 1.83 | 1.83 | 1.70 | 1.82 | 1.77 | -0.55% | 203,200 |
| Feb 27, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.78 | -0.54% | 3,500 |
| Feb 26, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.79 | 1.10% | 42,300 |
| Feb 25, 2026 | 1.81 | 1.85 | 1.66 | 1.82 | 1.77 | 10.30% | 195,402 |
| Feb 24, 2026 | 1.84 | 1.84 | 1.65 | 1.65 | 1.61 | -10.33% | 20,900 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.79 | - | 1,401 |
| Feb 20, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.79 | - | 8,121 |
| Feb 19, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.79 | -0.54% | 51,701 |
| Feb 18, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.80 | 0.54% | 55,900 |
| Feb 17, 2026 | 1.82 | 1.87 | 1.81 | 1.84 | 1.79 | 0.55% | 150,500 |
| Feb 16, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.78 | - | 19,200 |
| Feb 13, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.78 | -0.54% | 70,100 |
| Feb 12, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.79 | - | 19,411 |
| Feb 11, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.79 | - | 9,248 |
| Feb 10, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.79 | - | 5,001 |
| Feb 9, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.79 | - | 3,931 |
| Feb 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | 0.55% | 8,802 |
| Feb 5, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.78 | -0.54% | 2,803 |
| Feb 4, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.79 | 0.55% | 2,400 |
| Feb 3, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.78 | -0.54% | 1,100 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.79 | 1.84 | 1.79 | 0.55% | 13,200 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.78 | -0.54% | 3,100 |
| Jan 29, 2026 | 1.82 | 1.84 | 1.76 | 1.84 | 1.79 | 0.55% | 24,001 |