Asia Hotel PCL (BKK:ASIA)
Thailand · Delayed Price · Currency is THB 5.10
-0.50 (-8.93%)
Aug 29, 2025, 4:37 PM ICT
Asia Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.93% | 15,000 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 600 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 700 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 20, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -1.79% | 4,500 |
| Aug 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 18, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | 3,529 |
| Aug 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 13, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 2,300 |
| Aug 8, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 2,700 |
| Aug 7, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 22,903 |
| Aug 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 101 |
| Aug 4, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -1.87% | 280,100 |
| Aug 1, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 700 |
| Jul 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| 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 | - | - |