Asia Hotel PCL (BKK:ASIA)
Thailand · Delayed Price · Currency is THB 5.60
+0.05 (0.90%)
Oct 6, 2026, 4:37 PM ICT
Asia Hotel PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 2,600 |
| Oct 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2,000 |
| Oct 2, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 200 |
| Oct 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 2,200 |
| Sep 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9,601 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 9,105 |
| Sep 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 100 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 8,400 |
| Sep 24, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 12,500 |
| Sep 23, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 400 |
| Sep 22, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 1,001 |
| Sep 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,100 |
| Sep 18, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | 2,200 |
| Sep 17, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 430 |
| Sep 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,200 |
| Sep 15, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | -2.75% | 17,200 |
| Sep 14, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - | 200 |
| Sep 11, 2026 | 5.40 | 5.45 | 5.25 | 5.45 | 5.45 | - | 6,000 |
| Sep 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 300 |
| Sep 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 101 |
| Sep 8, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 13,500 |
| Sep 7, 2026 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | 2.80% | 14,801 |
| Sep 3, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 2.88% | 400 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | 4,012 |
| Sep 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 4,301 |
| Aug 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,202 |
| Aug 26, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 1,900 |
| Aug 25, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 2,100 |
| Aug 24, 2026 | 5.40 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 2,500 |
| Aug 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 100 |
| Aug 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 1,000 |
| Aug 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 300 |
| Aug 14, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 1,500 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Aug 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Aug 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,000 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 500 |
| Jul 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,400 |
| Jul 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1,100 |
| Jul 27, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 2,100 |
| Jul 24, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 3,604 |
| Jul 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 101 |
| Jul 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1,000 |
| Jul 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,300 |
| Jul 20, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 1,000 |
| Jul 17, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 3,211 |
| Jul 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 500 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 1,603 |
| Jul 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 100 |
| Jul 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 200 |