Asia Plus Group Holdings PCL (BKK:ASP)
Thailand · Delayed Price · Currency is THB 2.440
-0.060 (-2.40%)
Aug 1, 2025, 4:38 PM ICT
BKK:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.44 | 2.52 | 2.40 | 2.50 | 2.50 | 2.46% | 1,997,628 |
| Jul 30, 2025 | 2.44 | 2.44 | 2.40 | 2.44 | 2.44 | 0.83% | 1,079,003 |
| Jul 29, 2025 | 2.40 | 2.44 | 2.38 | 2.42 | 2.42 | - | 453,255 |
| Jul 25, 2025 | 2.40 | 2.42 | 2.36 | 2.42 | 2.42 | 2.54% | 752,177 |
| Jul 24, 2025 | 2.40 | 2.42 | 2.28 | 2.36 | 2.36 | -2.48% | 1,752,470 |
| Jul 23, 2025 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 1.68% | 1,171,743 |
| Jul 22, 2025 | 2.36 | 2.40 | 2.34 | 2.38 | 2.38 | 1.71% | 2,060,234 |
| Jul 21, 2025 | 2.30 | 2.36 | 2.28 | 2.34 | 2.34 | 1.74% | 1,559,614 |
| Jul 18, 2025 | 2.26 | 2.32 | 2.26 | 2.30 | 2.30 | 1.77% | 899,615 |
| Jul 17, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 2.73% | 1,007,140 |
| Jul 16, 2025 | 2.14 | 2.20 | 2.12 | 2.20 | 2.20 | 1.85% | 1,735,110 |
| Jul 15, 2025 | 2.12 | 2.18 | 2.08 | 2.16 | 2.16 | 2.86% | 959,989 |
| Jul 14, 2025 | 2.04 | 2.10 | 2.02 | 2.10 | 2.10 | 1.94% | 812,142 |
| Jul 11, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | - | 62,859 |
| Jul 9, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 720,952 |
| Jul 8, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | - | 1,435,842 |
| Jul 7, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 434,845 |
| Jul 4, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 134,200 |
| Jul 3, 2025 | 1.98 | 2.04 | 1.97 | 2.02 | 2.02 | 2.02% | 1,171,340 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 183,153 |
| Jul 1, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 878,172 |
| Jun 30, 2025 | 1.93 | 1.98 | 1.92 | 1.98 | 1.98 | 2.59% | 1,413,485 |
| Jun 27, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | -0.52% | 453,232 |
| Jun 26, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 146,715 |
| Jun 25, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 619,438 |
| Jun 24, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 155,162 |
| Jun 23, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -2.05% | 648,881 |
| Jun 20, 2025 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | - | 468,218 |
| Jun 19, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 2,072,435 |
| Jun 18, 2025 | 1.99 | 2.04 | 1.97 | 1.97 | 1.97 | - | 1,004,253 |
| Jun 17, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | - | 394,965 |
| Jun 16, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 542,907 |
| Jun 13, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 326,950 |
| Jun 12, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | - | 1,015,288 |
| Jun 11, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 988,680 |
| Jun 10, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | 2,556,704 |
| Jun 9, 2025 | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 2,151,582 |
| Jun 6, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 267,398 |
| Jun 5, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 350,252 |
| Jun 4, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 546,227 |
| May 30, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 260,896 |
| May 29, 2025 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 1,587,919 |
| May 28, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 154,458 |
| May 27, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 1,333,437 |
| May 26, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 894,588 |
| May 23, 2025 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 1.01% | 1,634,985 |
| May 22, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 661,968 |
| May 21, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 931,006 |
| May 20, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 688,721 |
| May 19, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -1.01% | 953,670 |