Asia Hotel PCL (BKK:ASIA)
Thailand · Delayed Price · Currency is THB 5.45
+0.05 (0.93%)
Jul 17, 2026, 4:39 PM ICT
Asia Hotel PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 501 |
| Jul 9, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | 701 |
| Jul 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 925 |
| Jul 7, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | - | 5,300 |
| Jul 6, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 1,800 |
| Jul 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,170 |
| Jul 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 400 |
| Jul 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 800 |
| Jun 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 209 |
| Jun 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 200 |
| Jun 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 300 |
| Jun 19, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 2,200 |
| Jun 18, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 800 |
| Jun 17, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 1,100 |
| Jun 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 100 |
| Jun 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,001 |
| Jun 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 100 |
| Jun 11, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 200 |
| Jun 9, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 1,900 |
| Jun 8, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 4,600 |
| Jun 2, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 700 |
| May 29, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 3,000 |
| May 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 5,800 |
| May 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1,600 |
| May 22, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 901 |
| May 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 800 |
| May 15, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 4,000 |
| May 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 104 |
| May 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 100 |
| May 8, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | - | 29,700 |
| May 7, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 700 |
| May 6, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 5,000 |
| May 5, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 12,400 |
| Apr 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 5,200 |
| Apr 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1,500 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | -0.91% | 4,900 |
| Apr 24, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 405 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 2,800 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 100 |
| Apr 20, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 300 |
| Apr 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 1,900 |
| Apr 16, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | 200 |
| Apr 10, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 4.67% | 16,160 |
| Apr 9, 2026 | 5.15 | 5.40 | 5.15 | 5.35 | 5.35 | -10.83% | 302,700 |
| Apr 8, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | -1.64% | 30,501 |
| Apr 7, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 10,100 |