Asset Five Group PCL (BKK:A5)
Thailand · Delayed Price · Currency is THB 1.850
+0.020 (1.09%)
Dec 19, 2025, 4:27 PM ICT
Asset Five Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 1,500 |
| Nov 7, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | - | 37,600 |
| Nov 6, 2025 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | 0.54% | 39,900 |
| Nov 5, 2025 | 1.84 | 1.84 | 1.72 | 1.84 | 1.84 | -0.54% | 10,710 |
| Nov 4, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | - | 4,300 |
| Nov 3, 2025 | 1.77 | 1.86 | 1.77 | 1.85 | 1.85 | -1.07% | 66,200 |
| Oct 31, 2025 | 1.86 | 1.87 | 1.72 | 1.87 | 1.87 | 0.54% | 136,605 |
| Oct 30, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 33,000 |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 5,501 |
| Oct 28, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 10,001 |
| Oct 27, 2025 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | - | 18,133 |
| Oct 24, 2025 | 1.86 | 1.87 | 1.82 | 1.87 | 1.87 | - | 19,100 |
| Oct 22, 2025 | 1.87 | 1.90 | 1.82 | 1.87 | 1.87 | - | 21,300 |
| Oct 21, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 33,600 |
| Oct 20, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 371,500 |
| Oct 17, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 29,700 |
| Oct 16, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | - | 57,100 |
| Oct 15, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 70,401 |
| Oct 14, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 37,308 |
| Oct 10, 2025 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 65,300 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 20,910 |
| Oct 8, 2025 | 1.85 | 1.86 | 1.71 | 1.85 | 1.85 | - | 45,500 |
| Oct 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 38,400 |
| Oct 6, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 8,800 |
| Oct 3, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | - | 107,608 |
| Oct 2, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -1.06% | 35,400 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 24,300 |
| Sep 30, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | - | 25,319 |