Asia Hotel PCL (BKK:ASIA)
Thailand · Delayed Price · Currency is THB 5.35
-0.05 (-0.93%)
Aug 1, 2025, 3:35 PM ICT
Asia Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 200 |
| Jul 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 25, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 1.90% | 5,700 |
| Jul 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 400 |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 200 |
| Jul 22, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 1,301 |
| Jul 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 100 |
| Jul 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,500 |
| Jul 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 4, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 900 |
| Jul 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 200 |
| Jul 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 100 |
| Jun 30, 2025 | 5.20 | 5.40 | 5.20 | 5.25 | 5.25 | 1.94% | 5,300 |
| Jun 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 25, 2025 | 5.25 | 5.25 | 5.05 | 5.15 | 5.15 | - | 2,200 |
| Jun 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | 100 |
| Jun 23, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -3.30% | 3,000 |
| Jun 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 100 |
| Jun 19, 2025 | 5.30 | 5.30 | 5.05 | 5.20 | 5.20 | -1.89% | 401 |
| Jun 18, 2025 | 5.10 | 5.30 | 5.00 | 5.30 | 5.30 | 3.92% | 1,501 |
| Jun 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 16, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 1,700 |
| Jun 13, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 600 |
| Jun 12, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,100 |
| Jun 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 5, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 901 |
| Jun 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 500 |
| May 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,108 |
| May 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 800 |
| May 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 200 |
| May 23, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 400 |
| May 22, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 2,500 |
| May 21, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 2,600 |
| May 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,000 |
| May 19, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 1.41% | 2,304 |
| May 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | 102 |