Asset Five Group PCL (BKK:A5)
Thailand · Delayed Price · Currency is THB 1.800
-0.020 (-1.10%)
Sep 2, 2026, 3:30 PM ICT
Asset Five Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | -1.10% | 140,107 |
| Aug 19, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 40,400 |
| Aug 18, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 20,101 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | - | 22,502 |
| Aug 14, 2026 | 1.80 | 1.83 | 1.75 | 1.81 | 1.81 | 0.56% | 59,600 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 19,700 |
| Aug 11, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 132,404 |
| Aug 10, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 1.71% | 9,600 |
| Aug 7, 2026 | 1.27 | 1.79 | 1.27 | 1.75 | 1.75 | -3.31% | 201,559 |
| Aug 6, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -0.55% | 4,300 |
| Aug 5, 2026 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | - | 30,201 |
| Aug 4, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | - | 17,900 |
| Aug 3, 2026 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | - | 7,200 |
| Jul 31, 2026 | 1.83 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 26,200 |
| Jul 30, 2026 | 1.82 | 1.82 | 1.77 | 1.80 | 1.80 | - | 39,201 |
| Jul 27, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 37,900 |
| Jul 24, 2026 | 1.82 | 1.85 | 1.78 | 1.81 | 1.81 | - | 51,300 |
| Jul 23, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 5,200 |
| Jul 22, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - | 12,200 |
| Jul 21, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | - | 9,101 |
| Jul 20, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | - | 33,800 |
| Jul 17, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 42,801 |
| Jul 16, 2026 | 1.82 | 1.86 | 1.78 | 1.83 | 1.83 | 0.55% | 219,126 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -0.55% | 78,700 |
| Jul 14, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 13,007 |
| Jul 13, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.09% | 48,201 |
| Jul 10, 2026 | 1.84 | 1.86 | 1.80 | 1.84 | 1.84 | 0.55% | 63,845 |
| Jul 9, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 32,100 |
| Jul 8, 2026 | 1.83 | 1.92 | 1.81 | 1.82 | 1.82 | -0.55% | 426,942 |
| Jul 7, 2026 | 1.88 | 1.92 | 1.83 | 1.83 | 1.83 | -2.66% | 222,900 |
| Jul 6, 2026 | 2.08 | 2.08 | 1.88 | 1.88 | 1.88 | -7.84% | 1,416,734 |
| Jul 3, 2026 | 1.81 | 2.20 | 1.80 | 2.04 | 2.04 | 12.09% | 1,545,310 |
| Jul 2, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | - | 27,900 |
| Jul 1, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | - | 12,600 |
| Jun 30, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | 17,700 |
| Jun 29, 2026 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 16,810 |
| Jun 26, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 22,600 |
| Jun 25, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 13,200 |
| Jun 24, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 20,212 |
| Jun 23, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | - | 23,000 |
| Jun 22, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 739,343 |
| Jun 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1,511 |