Asset Five Group PCL (BKK:A5)
Thailand · Delayed Price · Currency is THB 1.790
+0.020 (1.13%)
Sep 22, 2026, 4:37 PM ICT
Asset Five Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |