Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Asia Hotel Public Company Limited (ASIA.BK)

4.8600
+0.0200
+(0.41%)
At close: 4:27:00 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20254.90004.90004.80004.86004.860036,100
Apr 28, 20255.05005.05004.84004.84004.840020,700
Apr 25, 20255.15005.30005.15005.30005.3000500
Apr 24, 20255.15005.15005.15005.15005.1500100
Apr 23, 20255.05005.10005.00005.00005.00002,600
Apr 22, 20255.10005.25005.00005.10005.100012,400
Apr 21, 20255.30005.40005.30005.30005.3000500
Apr 18, 20254.94005.15004.94005.15005.15008,300
Apr 17, 20254.76004.94004.76004.94004.94006,000
Apr 16, 20254.70004.76004.70004.76004.76004,600
Apr 11, 20254.68004.68004.64004.68004.6800800
Apr 10, 20254.70004.72004.58004.68004.68003,700
Apr 9, 20254.42004.54004.42004.54004.54002,000
Apr 8, 20254.60004.64004.58004.58004.580018,500
Apr 4, 20255.10005.15004.70004.70004.700051,600
Apr 3, 20255.30005.30005.10005.10005.1000700
Apr 2, 20255.15005.15005.15005.15005.1500200
Apr 1, 20255.30005.30005.30005.30005.3000100
Mar 31, 20255.15005.15005.10005.10005.10003,000
Mar 28, 20255.30005.30005.30005.30005.3000-
Mar 27, 20255.20005.30005.20005.30005.3000800
Mar 26, 20255.30005.30005.30005.30005.3000100
Mar 25, 20255.15005.15005.15005.15005.15002,500
Mar 24, 20255.15005.25005.15005.25005.25003,700
Mar 21, 20255.20005.25005.15005.25005.250018,200
Mar 20, 20255.20005.20005.20005.20005.20002,100
Mar 19, 20255.20005.20005.20005.20005.2000200
Mar 18, 20255.20005.20005.20005.20005.2000100
Mar 17, 20255.15005.15005.15005.15005.150010,600
Mar 14, 20255.05005.15005.05005.15005.1500900
Mar 13, 2025 0.13 Dividend
Mar 13, 20255.05005.05005.05005.05005.0500400
Mar 12, 20255.25005.25005.05005.05004.920019,600
Mar 11, 20255.05005.15005.00005.15005.017419,600
Mar 10, 20255.25005.25005.10005.10004.968716,200
Mar 7, 20255.35005.35005.35005.35005.2123200
Mar 6, 20255.35005.35005.20005.35005.21233,700
Mar 5, 20255.25005.40005.25005.40005.26102,600
Mar 4, 20255.20005.30005.20005.30005.1636200
Mar 3, 20255.30005.30005.25005.25005.1149400
Feb 28, 20255.25005.25005.20005.25005.11494,300
Feb 27, 20255.25005.25005.25005.25005.1149300
Feb 26, 20255.25005.25005.10005.20005.066128,100
Feb 25, 20255.40005.40005.15005.15005.017415,200
Feb 24, 20255.65005.65005.40005.40005.261020,100
Feb 21, 20255.75005.75005.75005.75005.60205,300
Feb 20, 20255.75005.75005.55005.55005.40713,100
Feb 19, 20255.50005.55005.50005.55005.40713,000
Feb 18, 20255.55005.55005.55005.55005.4071100
Feb 17, 20255.55005.60005.55005.60005.45581,100
Feb 14, 20255.65005.65005.50005.50005.35841,100
Feb 13, 20255.50005.50005.50005.50005.35844,900
Feb 11, 20255.50005.50005.45005.45005.30971,600
Feb 10, 20255.75005.75005.50005.50005.358410,700
Feb 7, 20255.65005.70005.65005.70005.55332,200
Feb 6, 20255.65005.65005.65005.65005.50463,100
Feb 5, 20255.80005.80005.65005.65005.50463,600
Feb 4, 20255.70005.70005.70005.70005.5533300
Feb 3, 20255.80005.80005.65005.65005.504610,300
Jan 31, 20255.85005.85005.85005.85005.6994200
Jan 30, 20255.80005.85005.80005.85005.69949,400
Jan 29, 20256.20006.20005.70005.70005.553328,100
Jan 28, 20256.10006.10006.10006.10005.94301,000
Jan 27, 20256.10006.10006.10006.10005.9430-
Jan 24, 20256.10006.10006.05006.10005.94307,500
Jan 23, 20256.20006.20006.10006.10005.94301,000
Jan 22, 20256.15006.15006.15006.15005.99172,300
Jan 21, 20256.15006.15006.15006.15005.9917100
Jan 20, 20256.15006.15006.15006.15005.9917300
Jan 17, 20256.15006.15006.15006.15005.9917100
Jan 16, 20256.15006.15006.15006.15005.9917-
Jan 15, 20256.20006.20006.15006.15005.99174,000
Jan 14, 20256.20006.20006.15006.20006.04042,800
Jan 13, 20256.25006.25006.20006.20006.040417,200
Jan 10, 20256.25006.25006.25006.25006.0891-
Jan 9, 20256.30006.30006.25006.25006.08914,000
Jan 8, 20256.40006.40006.30006.30006.13785,200
Jan 7, 20256.40006.40006.35006.35006.18651,800
Jan 6, 20256.45006.45006.40006.40006.235210,100
Jan 3, 20256.45006.45006.45006.45006.2840500
Jan 2, 20256.50006.50006.45006.50006.33276,600
Dec 30, 20246.50006.50006.50006.50006.3327-
Dec 27, 20246.50006.50006.50006.50006.3327500
Dec 26, 20246.50006.50006.50006.50006.33272,000
Dec 25, 20246.50006.50006.50006.50006.3327100
Dec 24, 20246.50006.50006.50006.50006.3327100
Dec 23, 20246.50006.60006.50006.60006.4301500
Dec 20, 20246.50006.50006.50006.50006.3327300
Dec 19, 20246.55006.55006.50006.50006.3327200
Dec 18, 20246.50006.50006.50006.50006.3327600
Dec 17, 20246.50006.50006.50006.50006.33271,600
Dec 16, 20246.50006.60006.45006.60006.43014,400
Dec 13, 20246.55006.55006.55006.55006.3814300
Dec 12, 20246.55006.55006.50006.50006.33279,000
Dec 11, 20246.60006.60006.55006.55006.38147,100
Dec 9, 20246.60006.60006.60006.60006.4301700
Dec 6, 20246.60006.60006.55006.60006.43013,900
Dec 4, 20246.60006.70006.60006.70006.52752,000
Dec 3, 20246.60006.60006.60006.60006.4301-
Dec 2, 20246.60006.60006.60006.60006.4301200
Nov 29, 20246.60006.60006.60006.60006.43019,800
Nov 28, 20246.70006.70006.65006.70006.52754,200
Nov 27, 20246.70006.70006.70006.70006.5275100
Nov 26, 20246.75006.75006.75006.75006.5762-
Nov 25, 20246.75006.75006.75006.75006.5762100
Nov 22, 20246.65006.75006.65006.75006.57622,200
Nov 21, 20246.65006.65006.65006.65006.47881,800
Nov 20, 20246.80006.80006.65006.65006.47882,200
Nov 19, 20246.70006.70006.70006.70006.52752,200
Nov 18, 20246.65006.65006.65006.65006.478822,700
Nov 15, 20246.70006.70006.60006.65006.47885,500
Nov 14, 20246.70006.70006.65006.70006.527512,600
Nov 13, 20246.70006.80006.70006.80006.6250200
Nov 12, 20246.70006.70006.70006.70006.527515,000
Nov 11, 20246.75006.75006.75006.75006.5762200
Nov 8, 20246.75006.75006.75006.75006.57626,200
Nov 7, 20246.80006.80006.75006.80006.62505,100
Nov 6, 20246.75006.75006.75006.75006.57621,500
Nov 5, 20246.75006.80006.75006.80006.6250700
Nov 4, 20246.75006.80006.75006.80006.6250600
Nov 1, 20246.70006.75006.65006.75006.57621,300
Oct 31, 20246.65006.65006.65006.65006.4788-
Oct 30, 20246.75006.75006.65006.65006.47886,000
Oct 29, 20246.75006.75006.75006.75006.5762-
Oct 28, 20246.70006.75006.70006.75006.57622,500
Oct 25, 20246.75006.75006.75006.75006.5762-
Oct 24, 20246.75006.75006.75006.75006.5762-
Oct 22, 20246.75006.75006.75006.75006.5762-
Oct 21, 20246.75006.75006.75006.75006.57621,000
Oct 18, 20246.70006.70006.70006.70006.5275-
Oct 17, 20246.70006.70006.70006.70006.5275-
Oct 16, 20246.70006.70006.70006.70006.5275-
Oct 15, 20246.60006.70006.55006.70006.52754,300
Oct 11, 20246.70006.70006.70006.70006.5275-
Oct 10, 20246.65006.70006.65006.70006.5275200
Oct 9, 20246.70006.70006.70006.70006.5275-
Oct 8, 20246.70006.70006.70006.70006.52751,100
Oct 7, 20246.60006.70006.60006.70006.52751,100
Oct 4, 20246.80006.80006.80006.80006.6250-
Oct 3, 20246.75006.80006.70006.80006.62501,700
Oct 2, 20246.85006.85006.85006.85006.6737-
Oct 1, 20246.85006.85006.85006.85006.6737-
Sep 30, 20246.90006.90006.85006.85006.6737400
Sep 27, 20246.75006.75006.75006.75006.5762-
Sep 26, 20246.75006.75006.75006.75006.5762200
Sep 25, 20246.70006.80006.65006.75006.57624,500
Sep 24, 20246.65006.70006.60006.70006.52758,800
Sep 23, 20246.70006.70006.65006.65006.47882,900
Sep 20, 20246.75006.75006.75006.75006.5762-
Sep 19, 20246.75006.75006.75006.75006.5762-
Sep 18, 20246.75006.75006.75006.75006.5762-
Sep 17, 20246.75006.75006.75006.75006.5762-
Sep 16, 20246.75006.75006.75006.75006.5762-
Sep 13, 20246.75006.75006.75006.75006.5762-
Sep 12, 20246.60006.75006.60006.75006.5762500
Sep 11, 20246.80006.80006.60006.60006.43014,900
Sep 10, 20246.75006.75006.65006.75006.57627,500
Sep 9, 20246.80006.80006.80006.80006.6250-
Sep 6, 20246.80006.85006.80006.80006.62505,400
Sep 5, 20246.60006.75006.60006.70006.52759,500
Sep 4, 20246.45006.45006.45006.45006.2840-
Sep 3, 20246.45006.45006.45006.45006.2840-
Sep 2, 20246.45006.45006.45006.45006.2840-
Aug 30, 20246.40006.45006.40006.45006.28404,400
Aug 29, 20246.45006.45006.40006.45006.28405,400
Aug 28, 20246.50006.50006.40006.45006.28402,500
Aug 27, 20246.45006.45006.45006.45006.28401,000
Aug 26, 20246.45006.45006.40006.45006.28402,000
Aug 23, 20246.35006.40006.35006.40006.2352900
Aug 22, 20246.30006.30006.30006.30006.1378-
Aug 21, 20246.35006.35006.25006.30006.137813,500
Aug 20, 20246.40006.40006.40006.40006.2352-
Aug 19, 20246.40006.40006.40006.40006.2352-
Aug 16, 20246.45006.45006.40006.40006.2352300
Aug 15, 20246.45006.45006.45006.45006.2840-
Aug 14, 20246.45006.45006.45006.45006.2840100
Aug 13, 20246.40006.45006.35006.45006.28403,700
Aug 9, 20246.40006.40006.40006.40006.23528,800
Aug 8, 20246.40006.40006.40006.40006.2352-
Aug 7, 20246.35006.40006.35006.40006.2352200
Aug 6, 20246.30006.30006.30006.30006.1378100
Aug 5, 20246.35006.35006.30006.35006.186510,500
Aug 2, 20246.45006.45006.40006.40006.23523,900
Aug 1, 20246.40006.45006.35006.40006.23525,100
Jul 31, 20246.40006.40006.40006.40006.2352300
Jul 30, 20246.35006.35006.35006.35006.1865-
Jul 26, 2024 0.13 Dividend
Jul 26, 20246.30006.35006.25006.35006.186515,100
Jul 25, 20246.40006.50006.35006.50006.206021,500
Jul 24, 20246.35006.40006.30006.35006.06282,800
Jul 23, 20246.30006.35006.25006.30006.01514,600
Jul 19, 20246.30006.35006.25006.35006.062814,300
Jul 18, 20246.30006.40006.25006.40006.110516,000
Jul 17, 20246.35006.35006.35006.35006.0628-
Jul 16, 20246.35006.35006.30006.35006.062812,700
Jul 15, 20246.35006.35006.35006.35006.0628-
Jul 12, 20246.35006.35006.35006.35006.0628-
Jul 11, 20246.35006.35006.35006.35006.0628-
Jul 10, 20246.35006.35006.30006.35006.06282,000
Jul 9, 20246.40006.40006.40006.40006.1105-
Jul 8, 20246.40006.40006.40006.40006.1105-
Jul 5, 20246.25006.40006.25006.40006.1105200
Jul 4, 20246.40006.40006.30006.40006.1105300
Jul 3, 20246.40006.40006.25006.30006.01513,700
Jul 2, 20246.40006.40006.40006.40006.1105-
Jul 1, 20246.40006.40006.40006.40006.1105-
Jun 28, 20246.40006.45006.40006.40006.11051,200
Jun 27, 20246.40006.40006.40006.40006.11052,600
Jun 26, 20246.35006.35006.35006.35006.0628-
Jun 25, 20246.35006.35006.35006.35006.0628-
Jun 24, 20246.20006.35006.20006.35006.06289,800
Jun 21, 20246.30006.35006.25006.35006.06281,200
Jun 20, 20246.35006.35006.35006.35006.06287,400
Jun 19, 20246.45006.45006.45006.45006.1583-
Jun 18, 20246.45006.45006.45006.45006.1583-
Jun 17, 20246.50006.50006.35006.45006.15833,400
Jun 14, 20246.50006.50006.35006.45006.15831,900
Jun 13, 20246.50006.50006.35006.45006.1583500
Jun 12, 20246.40006.45006.35006.35006.06285,200
Jun 11, 20246.45006.50006.40006.50006.20601,800
Jun 10, 20246.55006.55006.55006.55006.2538100
Jun 7, 20246.55006.55006.55006.55006.2538-
Jun 6, 20246.55006.55006.40006.55006.25381,800
Jun 5, 20246.50006.50006.50006.50006.2060-
Jun 4, 20246.40006.50006.35006.50006.20601,600
May 31, 20246.55006.55006.55006.55006.2538-
May 30, 20246.55006.55006.55006.55006.2538-
May 29, 20246.55006.55006.55006.55006.2538-
May 28, 20246.50006.55006.50006.55006.25382,500
May 27, 20246.60006.75006.25006.55006.253816,600
May 24, 20246.55006.55006.55006.55006.2538-
May 23, 20246.60006.60006.55006.55006.25386,600
May 21, 20246.50006.50006.50006.50006.2060-
May 20, 20246.50006.50006.50006.50006.2060-
May 17, 20246.50006.50006.50006.50006.2060100
May 16, 20246.50006.50006.50006.50006.2060-
May 15, 20246.50006.50006.50006.50006.2060-
May 14, 20246.55006.55006.50006.50006.20601,000
May 13, 20246.50006.50006.50006.50006.2060500
May 10, 20246.55006.55006.55006.55006.25381,000
May 9, 20246.55006.60006.55006.55006.25382,600
May 8, 20246.50006.60006.50006.60006.30151,900
May 7, 20246.45006.45006.45006.45006.1583-
May 3, 20246.50006.50006.45006.45006.15831,500
May 2, 20246.45006.45006.40006.40006.11052,300
Apr 30, 20246.40006.40006.40006.40006.1105-
Apr 29, 20246.40006.40006.40006.40006.11052,000