Asia Hotel Public Company Limited (ASIA.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 11:27AM ICT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 1,200 |
| 20 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 7,400 |
| 19 Jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 18 Jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 17 Jun 2024 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | 3,400 |
| 14 Jun 2024 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | 1,900 |
| 13 Jun 2024 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | 500 |
| 12 Jun 2024 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | 5,200 |
| 11 Jun 2024 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 1,800 |
| 10 Jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 100 |
| 07 Jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 06 Jun 2024 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | 1,800 |
| 05 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 04 Jun 2024 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | 1,600 |
| 31 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 30 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 29 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 28 May 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 2,500 |
| 27 May 2024 | 6.60 | 6.75 | 6.25 | 6.55 | 6.55 | 16,600 |
| 24 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 23 May 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 6,600 |
| 21 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 20 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 17 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| 16 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 15 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 May 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1,000 |
| 13 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| 10 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,000 |
| 09 May 2024 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | 2,600 |
| 08 May 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1,900 |
| 07 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 03 May 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 1,500 |
| 02 May 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 2,300 |
| 30 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 29 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2,000 |
| 26 Apr 2024 | 6.55 | 6.55 | 6.30 | 6.35 | 6.35 | 34,100 |
| 25 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,500 |
| 24 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 23 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6,000 |
| 22 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 19 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 18 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 17 Apr 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 500 |
| 11 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 500 |
| 10 Apr 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 2,200 |
| 09 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 05 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 04 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 03 Apr 2024 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 600 |
| 02 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,100 |
| 01 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
| 29 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.70 | 6.70 | 500 |
| 28 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 27 Mar 2024 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | 10,400 |
| 26 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 25 Mar 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 1,600 |
| 22 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 21 Mar 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 1,000 |
| 20 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 19 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,500 |
| 18 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 15 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 14 Mar 2024 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | 200 |
| 13 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 8,000 |
| 12 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 11 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 100 |
| 08 Mar 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 1,200 |
| 07 Mar 2024 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 3,800 |
| 06 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,600 |
| 05 Mar 2024 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 9,900 |
| 04 Mar 2024 | 6.55 | 6.55 | 6.40 | 6.50 | 6.50 | 13,700 |
| 01 Mar 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 2,000 |
| 29 Feb 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1,700 |
| 28 Feb 2024 | 6.70 | 6.70 | 6.50 | 6.55 | 6.55 | 13,600 |
| 27 Feb 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 7,200 |
| 23 Feb 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 17,400 |
| 22 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6,700 |
| 21 Feb 2024 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | 6,800 |
| 20 Feb 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1,500 |
| 19 Feb 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 1,500 |
| 16 Feb 2024 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | 15,100 |
| 15 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4,600 |
| 14 Feb 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 21,200 |
| 13 Feb 2024 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 5,200 |
| 12 Feb 2024 | 6.75 | 6.75 | 6.60 | 6.75 | 6.75 | 8,200 |
| 09 Feb 2024 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | 3,100 |
| 08 Feb 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 4,000 |
| 07 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2,100 |
| 06 Feb 2024 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | 19,400 |
| 05 Feb 2024 | 6.50 | 6.70 | 6.50 | 6.65 | 6.65 | 57,500 |
| 02 Feb 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 48,100 |
| 01 Feb 2024 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 15,000 |
| 31 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2,000 |
| 30 Jan 2024 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 400 |
| 29 Jan 2024 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | 2,900 |
| 26 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2,100 |
| 25 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 24 Jan 2024 | 6.45 | 6.55 | 6.30 | 6.30 | 6.30 | 19,800 |
| 23 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.