Asia Plus Group Holdings PCL (BKK:ASP)
2.200
+0.020 (0.92%)
Oct 30, 2025, 10:40 AM ICT
BKK:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | 130,111 |
| Oct 28, 2025 | 2.22 | 2.24 | 2.18 | 2.18 | 2.18 | -2.68% | 206,412 |
| Oct 27, 2025 | 2.22 | 2.26 | 2.20 | 2.24 | 2.24 | 0.90% | 232,972 |
| Oct 24, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | - | 208,925 |
| Oct 22, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | - | 275,020 |
| Oct 21, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - | 380,797 |
| Oct 20, 2025 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | 1.83% | 256,306 |
| Oct 17, 2025 | 2.22 | 2.22 | 2.16 | 2.18 | 2.18 | -1.80% | 525,971 |
| Oct 16, 2025 | 2.24 | 2.26 | 2.22 | 2.22 | 2.22 | -0.89% | 357,617 |
| Oct 15, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | - | 455,008 |
| Oct 14, 2025 | 2.26 | 2.28 | 2.20 | 2.24 | 2.24 | -1.75% | 1,011,690 |
| Oct 10, 2025 | 2.26 | 2.28 | 2.24 | 2.28 | 2.28 | 1.79% | 404,934 |
| Oct 9, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.75% | 297,753 |
| Oct 8, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | - | 209,218 |
| Oct 7, 2025 | 2.20 | 2.30 | 2.18 | 2.28 | 2.28 | 2.70% | 978,575 |
| Oct 6, 2025 | 2.34 | 2.36 | 2.18 | 2.22 | 2.22 | -6.72% | 2,941,358 |
| Oct 3, 2025 | 2.52 | 2.56 | 2.38 | 2.38 | 2.38 | -6.30% | 2,650,642 |
| Oct 2, 2025 | 2.64 | 2.64 | 2.52 | 2.54 | 2.54 | -3.79% | 1,585,027 |
| Oct 1, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -2.22% | 749,363 |
| Sep 30, 2025 | 2.66 | 2.76 | 2.66 | 2.70 | 2.70 | 1.50% | 5,495,269 |
| Sep 29, 2025 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -4.32% | 635,620 |
| Sep 26, 2025 | 2.76 | 2.78 | 2.72 | 2.78 | 2.78 | 0.72% | 1,356,059 |
| Sep 25, 2025 | 2.72 | 2.78 | 2.70 | 2.76 | 2.76 | 1.47% | 2,038,264 |
| Sep 24, 2025 | 2.66 | 2.74 | 2.64 | 2.72 | 2.72 | 1.49% | 2,784,939 |
| Sep 23, 2025 | 2.68 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 1,996,730 |
| Sep 22, 2025 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | -0.74% | 1,713,872 |
| Sep 19, 2025 | 2.72 | 2.72 | 2.68 | 2.72 | 2.72 | - | 930,313 |
| Sep 18, 2025 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -1.45% | 825,926 |
| Sep 17, 2025 | 2.78 | 2.78 | 2.72 | 2.76 | 2.76 | -0.72% | 1,442,910 |
| Sep 16, 2025 | 2.74 | 2.80 | 2.70 | 2.78 | 2.78 | 1.46% | 2,889,680 |
| Sep 15, 2025 | 2.72 | 2.76 | 2.66 | 2.74 | 2.74 | - | 1,622,137 |
| Sep 12, 2025 | 2.74 | 2.74 | 2.66 | 2.74 | 2.74 | - | 2,209,837 |
| Sep 11, 2025 | 2.76 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 749,111 |
| Sep 10, 2025 | 2.78 | 2.78 | 2.74 | 2.78 | 2.78 | - | 1,205,470 |
| Sep 9, 2025 | 2.72 | 2.80 | 2.68 | 2.78 | 2.78 | 2.21% | 3,941,012 |
| Sep 8, 2025 | 2.72 | 2.74 | 2.68 | 2.72 | 2.72 | - | 2,111,816 |
| Sep 5, 2025 | 2.64 | 2.72 | 2.64 | 2.72 | 2.72 | 3.03% | 3,269,099 |
| Sep 4, 2025 | 2.70 | 2.74 | 2.64 | 2.64 | 2.64 | -2.22% | 1,107,043 |
| Sep 3, 2025 | 2.60 | 2.72 | 2.58 | 2.70 | 2.70 | 3.85% | 4,191,995 |
| Sep 2, 2025 | 2.56 | 2.62 | 2.52 | 2.60 | 2.60 | 2.36% | 1,999,527 |
| Sep 1, 2025 | 2.48 | 2.56 | 2.46 | 2.54 | 2.54 | 1.60% | 2,260,712 |
| Aug 29, 2025 | 2.48 | 2.50 | 2.46 | 2.50 | 2.50 | - | 1,504,023 |
| Aug 28, 2025 | 2.48 | 2.50 | 2.46 | 2.50 | 2.50 | 0.81% | 843,838 |
| Aug 27, 2025 | 2.48 | 2.48 | 2.44 | 2.48 | 2.48 | - | 363,282 |
| Aug 26, 2025 | 2.48 | 2.48 | 2.42 | 2.48 | 2.48 | 0.81% | 1,062,181 |
| Aug 25, 2025 | 2.44 | 2.46 | 2.40 | 2.46 | 2.46 | 0.82% | 825,901 |
| Aug 22, 2025 | 2.44 | 2.44 | 2.40 | 2.44 | 2.44 | - | 481,251 |
| Aug 21, 2025 | 2.38 | 2.44 | 2.36 | 2.44 | 2.44 | 1.67% | 1,254,803 |
| Aug 20, 2025 | 2.40 | 2.40 | 2.34 | 2.40 | 2.40 | - | 784,341 |
| Aug 19, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | - | 187,484 |