Asset Five Group PCL (BKK:A5)
Thailand · Delayed Price · Currency is THB 1.760
-0.020 (-1.12%)
Nov 3, 2026, 11:53 AM ICT
Asset Five Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 10,100 |
| Nov 2, 2026 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 26,400 |
| Oct 30, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 19,601 |
| Oct 29, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | 8,900 |
| Oct 28, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 27,500 |
| Oct 27, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | - | 39,200 |
| Oct 26, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 40,000 |
| Oct 22, 2026 | 1.75 | 1.86 | 1.70 | 1.80 | 1.80 | 2.27% | 192,400 |
| Oct 21, 2026 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 36,600 |
| Oct 20, 2026 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | 1.13% | 44,805 |
| Oct 19, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 48,806 |
| Oct 15, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - | 22,901 |
| Oct 14, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | - | 8,900 |
| Oct 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 12,700 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 43,500 |
| Oct 8, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | 15,500 |
| Oct 7, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 46,401 |
| Oct 6, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | - | 21,100 |
| Oct 5, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 3,108 |
| Oct 2, 2026 | 1.79 | 1.83 | 1.76 | 1.76 | 1.76 | -1.68% | 113,803 |
| Oct 1, 2026 | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | 1.70% | 145,600 |
| Sep 30, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 78,800 |
| Sep 29, 2026 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 116,650 |
| Sep 28, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 6,410 |
| Sep 25, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | - | 42,749 |
| Sep 24, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 64,400 |
| Sep 23, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 28,500 |
| Sep 22, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 42,209 |
| Sep 21, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | - | 27,238 |
| Sep 18, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -1.67% | 14,600 |
| Sep 17, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 67,798 |
| Sep 16, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 22,812 |
| Sep 15, 2026 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 0.57% | 61,400 |
| Sep 14, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.68% | 145,601 |
| Sep 11, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | 1,400 |
| Sep 10, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 31,500 |
| Sep 9, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 11,600 |
| Sep 8, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 5,301 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 901 |
| Sep 4, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | - | 9,200 |
| Sep 3, 2026 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | - | 13,803 |
| Sep 2, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 12,200 |
| Sep 1, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 28,000 |
| Aug 31, 2026 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 7,109 |
| Aug 28, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 0.56% | 17,100 |
| Aug 27, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 11,400 |
| Aug 26, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | 1,500 |
| Aug 25, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | - | 4,325 |
| Aug 24, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 1,300 |
| Aug 21, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 23,900 |