Asia Hotel PCL (BKK:ASIA)
Thailand
· Delayed Price · Currency is THB 5.90
0.00 (0.00%)
At close: Mar 5, 2026
Asia Hotel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.90 | - | 6,176 |
| Mar 4, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.90 | -1.65% | 6,911 |
| Mar 2, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.00 | -0.82% | 3,700 |
| Feb 27, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.05 | - | 22,200 |
| Feb 26, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.05 | -1.61% | 5,100 |
| Feb 25, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.15 | 0.81% | 4,200 |
| Feb 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | - | 601 |
| Feb 23, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.10 | 0.82% | 300 |
| Feb 20, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.05 | 1.67% | 4,501 |
| Feb 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | 1,500 |
| Feb 18, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.95 | 0.84% | 2,550 |
| Feb 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - | 500 |
| Feb 10, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.90 | - | 1,000 |
| Feb 9, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.90 | 0.85% | 11,400 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | 0.85% | 100 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.80 | -3.31% | 4,320 |
| Feb 3, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.00 | - | 800 |
| Feb 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | 1.68% | 108 |
| Jan 30, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.90 | -0.83% | 2,105 |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | 2,523 |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | -1.64% | 100 |
| Jan 26, 2026 | 5.80 | 6.20 | 5.80 | 6.10 | 6.05 | 5.17% | 25,555 |
| Jan 22, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.75 | 5.45% | 19,325 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 0.92% | 1,602 |
| Jan 19, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | 4.81% | 2,100 |
| Jan 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 1.96% | 1,000 |
| Jan 14, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.06 | -4.67% | 2,000 |
| Jan 12, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.31 | 1.90% | 1,200 |
| Jan 9, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.21 | -0.94% | 600 |
| Jan 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 2.91% | 100 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.11 | -4.63% | 9,900 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | 100 |
| Dec 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.93% | 300 |
| Dec 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 0.94% | 101 |
| Dec 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 2.91% | 100 |
| Dec 17, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.11 | -2.83% | 1,500 |
| Dec 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | -1.85% | 3,100 |
| Dec 15, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.35 | 1.89% | 1,100 |
| Dec 8, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.26 | -0.93% | 1,100 |
| Dec 4, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.31 | 0.94% | 2,100 |
| Dec 2, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.26 | 1.92% | 3,000 |
| Nov 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 1.96% | 163 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -2.86% | 500 |
| Nov 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 0.96% | 300 |
| Nov 25, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.07 | - | 1,303 |
| Nov 24, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.07 | 0.97% | 16,900 |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | -2.83% | 700 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 600 |
| Nov 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 100 |
| Nov 13, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.17 | 1.92% | 905 |
| Nov 11, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.07 | - | 610 |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | 0.97% | 100 |
| Nov 7, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.03 | -0.96% | 1,700 |
| Nov 5, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.07 | 0.97% | 600 |
| Nov 4, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.03 | - | 1,400 |
| Nov 3, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.03 | 0.98% | 1,900 |
| Oct 31, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.98 | - | 230 |
| Oct 30, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 4.98 | 2.00% | 5,700 |
| Oct 29, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 4.88 | -2.91% | 11,110 |
| Oct 28, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.03 | 0.98% | 601 |
| Oct 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | -0.97% | 1,252 |
| Oct 24, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.03 | - | 700 |
| Oct 22, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.03 | 3.00% | 600 |
| Oct 21, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 4.88 | -2.91% | 12,400 |
| Oct 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | - | 704 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.03 | -0.96% | 500 |
| Oct 14, 2025 | 5.15 | 5.20 | 5.00 | 5.20 | 5.07 | - | 9,800 |
| Oct 10, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.07 | - | 2,208 |
| Oct 9, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.07 | -0.95% | 600 |
| Oct 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 0.96% | 300 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | - | 7,901 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | 0.97% | 1,100 |
| Oct 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | - | 600 |
| Oct 2, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.03 | -2.83% | 7,800 |
| Sep 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 100 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 0.95% | 400 |
| Sep 26, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.12 | -0.94% | 5,200 |
| Sep 25, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.17 | 0.95% | 4,000 |
| Sep 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - | 600 |
| Sep 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | -0.94% | 939 |
| Sep 22, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.17 | - | 1,501 |
| Sep 19, 2025 | 5.35 | 5.40 | 5.25 | 5.30 | 5.17 | - | 9,100 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.17 | -2.75% | 3,101 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.32 | - | 6,202 |
| Sep 15, 2025 | 5.35 | 5.45 | 5.30 | 5.45 | 5.32 | 2.83% | 4,100 |
| Sep 12, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.17 | -0.93% | 1,300 |
| Sep 11, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.22 | 0.94% | 601 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 0.95% | 400 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.12 | -0.94% | 300 |
| Sep 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 100 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 1.92% | 100 |