Asset Five Group PCL (BKK:A5)
Thailand · Delayed Price · Currency is THB 1.830
-0.010 (-0.54%)
At close: Jan 30, 2026
Asset Five Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.84 | 1.84 | 1.78 | 1.83 | 1.83 | - | 80,300 |
| Dec 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 20,126 |
| Dec 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 32,300 |
| Dec 12, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 1.09% | 184,000 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 28,100 |
| Dec 8, 2025 | 1.83 | 1.83 | 1.76 | 1.83 | 1.83 | -0.54% | 4,916 |
| Dec 4, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 301,301 |
| Dec 3, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | -0.54% | 73,720 |
| Dec 2, 2025 | 1.83 | 1.84 | 1.75 | 1.84 | 1.84 | 0.55% | 106,400 |
| Dec 1, 2025 | 1.51 | 1.84 | 1.51 | 1.83 | 1.83 | -0.54% | 24,380 |
| Nov 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 100 |
| Nov 26, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 12,500 |
| Nov 25, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 5,700 |
| Nov 24, 2025 | 1.85 | 1.85 | 1.70 | 1.83 | 1.83 | -0.54% | 19,910 |
| Nov 21, 2025 | 1.80 | 1.84 | 1.70 | 1.84 | 1.84 | -0.54% | 5,800 |
| Nov 19, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 99,500 |
| Nov 18, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | - | 3,500 |
| Nov 17, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | - | 4,919 |
| Nov 13, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 200 |
| Nov 12, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 19,228 |
| Nov 11, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.54% | 3,900 |