Skip to main content
Asset Five Group PCL (BKK:A5)
Thailand flag Thailand · Delayed Price · Currency is THB
1.830
-0.010 (-0.54%)
Apr 29, 2026, 4:15 PM ICT

Asset Five Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.841.841.821.84--23,620
Apr 27, 20261.851.851.831.841.84-24,100
Apr 24, 20261.851.851.821.841.84-9,000
Apr 23, 20261.851.851.831.841.84-0.54%12,700
Apr 22, 20261.851.851.851.851.850.54%2,700
Apr 21, 20261.841.841.821.841.84-9,300
Apr 20, 20261.811.851.811.841.840.55%19,430
Apr 17, 20261.851.851.821.831.83-0.54%4,300
Apr 16, 20261.821.841.821.841.84-1,220
Apr 10, 20261.841.851.801.841.841.10%27,800
Apr 9, 20261.851.851.801.821.82-12,200
Apr 8, 20261.841.841.791.821.82-20,501
Apr 7, 20261.831.851.821.821.82-1.62%33,607
Apr 3, 20261.831.851.831.851.850.54%3,000
Apr 2, 20261.851.851.841.841.84-11,001
Apr 1, 20261.831.841.801.841.84-7,000
Mar 31, 20261.831.841.821.841.84-754
Mar 30, 20261.811.841.801.841.84-0.54%10,500
Mar 27, 20261.851.851.811.851.85-16,100
Mar 26, 20261.851.861.801.851.85-0.54%25,600
Mar 25, 20261.831.861.831.861.861.64%76,910
Mar 24, 20261.721.831.721.831.83-2,402
Mar 23, 20261.841.841.811.831.83-0.54%2,400
Mar 20, 20261.841.851.811.841.84-0.54%2,400
Mar 19, 20261.841.851.781.851.85-3,200
Mar 18, 20261.851.851.851.851.850.54%1,100
Mar 17, 20261.841.841.831.841.84-1,109
Mar 16, 20261.841.841.841.841.84-300
Mar 13, 20261.841.841.841.841.84-300,002
Mar 12, 20261.831.841.831.841.84-600
Mar 11, 20261.851.861.811.841.84-1.08%4,503
Mar 10, 20261.841.861.841.861.811.09%200,400
Mar 9, 20261.831.841.821.841.79-4,802
Mar 6, 20261.841.841.841.841.79-1,401
Mar 5, 20261.851.851.821.841.79-24,900
Mar 4, 20261.851.851.801.841.791.10%38,601
Mar 2, 20261.831.831.701.821.77-0.55%203,200
Feb 27, 20261.841.841.821.831.78-0.54%3,500
Feb 26, 20261.821.841.821.841.791.10%42,300
Feb 25, 20261.811.851.661.821.7710.30%195,402
Feb 24, 20261.841.841.651.651.61-10.33%20,900
Feb 23, 20261.851.851.841.841.79-1,401
Feb 20, 20261.841.851.841.841.79-8,121
Feb 19, 20261.851.861.831.841.79-0.54%51,701
Feb 18, 20261.851.871.831.851.800.54%55,900
Feb 17, 20261.821.871.811.841.790.55%150,500
Feb 16, 20261.831.831.811.831.78-19,200
Feb 13, 20261.841.841.801.831.78-0.54%70,100
Feb 12, 20261.831.851.811.841.79-19,411
Feb 11, 20261.841.841.821.841.79-9,248
Feb 10, 20261.851.851.831.841.79-5,001
Feb 9, 20261.841.841.811.841.79-3,931
Feb 6, 20261.841.841.841.841.790.55%8,802
Feb 5, 20261.801.831.791.831.78-0.54%2,803
Feb 4, 20261.841.841.821.841.790.55%2,400
Feb 3, 20261.841.841.831.831.78-0.54%1,100
Feb 2, 20261.841.841.791.841.790.55%13,200
Jan 30, 20261.851.851.821.831.78-0.54%3,100
Jan 29, 20261.821.841.761.841.790.55%24,001
Jan 28, 20261.821.841.651.831.780.55%86,705
Jan 27, 20261.841.841.711.821.77-1.09%127,410
Jan 26, 20261.851.851.841.841.79-2,000
Jan 23, 20261.841.841.801.841.79-6,702
Jan 22, 20261.831.851.741.841.790.55%37,200
Jan 21, 20261.801.831.801.831.78-3,108
Jan 20, 20261.831.841.771.831.78-13,261
Jan 19, 20261.841.841.751.831.78-0.54%92,500
Jan 16, 20261.841.841.831.841.79-13,400
Jan 15, 20261.831.841.761.841.790.55%12,400
Jan 14, 20261.831.831.821.831.78-3,000
Jan 13, 20261.841.841.811.831.78-3,308
Jan 12, 20261.841.841.831.831.78-0.54%3,020
Jan 9, 20261.841.841.801.841.79-7,900
Jan 8, 20261.851.851.831.841.79-0.54%3,300
Jan 7, 20261.841.851.841.851.800.54%4,201
Jan 6, 20261.841.841.791.841.790.55%5,758
Jan 5, 20261.881.881.771.831.78-1.08%79,270
Dec 30, 20251.741.861.701.851.80-58,000
Dec 29, 20251.851.851.841.851.80-5,600
Dec 26, 20251.851.851.841.851.80-5,900
Dec 25, 20251.851.851.851.851.80-6,000
Dec 24, 20251.851.851.851.851.80-4,000
Dec 23, 20251.841.851.771.851.800.54%16,500
Dec 22, 20251.851.851.751.841.79-0.54%12,200
Dec 19, 20251.821.851.821.851.801.09%203,308
Dec 18, 20251.821.831.821.831.78-45,100
Dec 17, 20251.841.841.781.831.78-80,300
Dec 16, 20251.831.831.831.831.78-20,126
Dec 15, 20251.831.831.831.831.78-1.08%32,300
Dec 12, 20251.831.851.801.851.801.09%184,000
Dec 11, 20251.831.831.811.831.78-28,100
Dec 8, 20251.831.831.761.831.78-0.54%4,916
Dec 4, 20251.821.841.811.841.790.55%301,301
Dec 3, 20251.801.831.801.831.78-0.54%73,720
Dec 2, 20251.831.841.751.841.790.55%106,400
Dec 1, 20251.511.841.511.831.78-0.54%24,380
Nov 27, 20251.841.841.841.841.79-0.54%100
Nov 26, 20251.821.851.821.851.801.09%12,500
Nov 25, 20251.821.831.821.831.78-5,700
Nov 24, 20251.851.851.701.831.78-0.54%19,910