Asia Plus Group Holdings PCL (BKK:ASP)
Thailand · Delayed Price · Currency is THB 2.020
+0.030 (1.51%)
Dec 30, 2025, 4:39 PM ICT
BKK:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | 386,957 |
| Dec 29, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 91,852 |
| Dec 26, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 338,390 |
| Dec 25, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 96,237 |
| Dec 24, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 717,148 |
| Dec 23, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 208,000 |
| Dec 22, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 269,802 |
| Dec 19, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 250,047 |
| Dec 18, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 365,208 |
| Dec 17, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 307,948 |
| Dec 16, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 265,602 |
| Dec 15, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 140,057 |
| Dec 12, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 1.01% | 402,400 |
| Dec 11, 2025 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | -1.00% | 581,704 |
| Dec 9, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 362,707 |
| Dec 8, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 446,516 |
| Dec 4, 2025 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -2.45% | 1,870,645 |
| Dec 3, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 673,744 |
| Dec 2, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 379,603 |
| Dec 1, 2025 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | - | 356,844 |
| Nov 28, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 179,554 |
| Nov 27, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 103,016 |
| Nov 26, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | - | 144,700 |
| Nov 25, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 339,215 |
| Nov 24, 2025 | 2.10 | 2.12 | 2.04 | 2.06 | 2.06 | -2.83% | 744,260 |
| Nov 21, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -1.85% | 236,701 |
| Nov 20, 2025 | 2.14 | 2.16 | 2.10 | 2.16 | 2.16 | - | 371,723 |
| Nov 19, 2025 | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | - | 138,000 |
| Nov 18, 2025 | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | - | 292,999 |
| Nov 17, 2025 | 2.12 | 2.20 | 2.12 | 2.16 | 2.16 | 1.89% | 164,300 |
| Nov 14, 2025 | 2.16 | 2.20 | 2.12 | 2.12 | 2.12 | -0.93% | 237,394 |
| Nov 13, 2025 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | 294,280 |
| Nov 12, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 209,300 |
| Nov 11, 2025 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | - | 221,701 |
| Nov 10, 2025 | 2.18 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 246,161 |
| Nov 7, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 60,400 |
| Nov 6, 2025 | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 134,221 |
| Nov 5, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 175,208 |
| Nov 4, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -1.80% | 211,324 |
| Nov 3, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | - | 146,341 |
| Oct 31, 2025 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | - | 86,005 |
| Oct 30, 2025 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | 0.91% | 216,634 |
| Oct 29, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | 127,720 |
| 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 | - | 204,025 |
| 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 | - | 369,597 |
| 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 |