Asset Five Group PCL (BKK:A5)
Thailand · Delayed Price · Currency is THB 1.850
0.00 (0.00%)
Nov 7, 2025, 4:39 PM ICT
Asset Five Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 4,500 |
| Nov 3, 2025 | 1.77 | 1.86 | 1.77 | 1.85 | 1.85 | -1.07% | 71,200 |
| 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 | - | 34,000 |
| 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% | 10,501 |
| 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 | - | 21,100 |
| Oct 22, 2025 | 1.87 | 1.90 | 1.82 | 1.87 | 1.87 | - | 24,300 |
| Oct 21, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 34,300 |
| 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% | 65,400 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 21,000 |
| 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% | 39,000 |
| Oct 6, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 10,800 |
| Oct 3, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | - | 111,208 |
| Oct 2, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -1.06% | 36,400 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 25,000 |
| Sep 30, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | - | 25,319 |
| Sep 29, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 75,700 |
| Sep 26, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 16,310 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 6,400 |
| Sep 24, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | - | 73,600 |
| Sep 23, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 8,802 |
| Sep 22, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 116,106 |
| Sep 19, 2025 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 63,475 |
| Sep 18, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | 0.53% | 55,010 |
| 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 |