Thailand - Delayed Quote
THB
Asia Plus Group Holdings Public Company Limited (ASP.BK)
2.2600
-0.0200
(-0.88%)
At close: 4:39:19 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.3200
2.3200
2.2800
2.2800
2.2800
179,200
Oct 29, 2026
2.3200
2.3200
2.2800
2.3000
2.3000
643,600
Oct 28, 2026
2.3000
2.3200
2.3000
2.3000
2.3000
540,700
Oct 27, 2026
2.3400
2.3400
2.3200
2.3200
2.3200
215,500
Oct 26, 2026
2.3400
2.3400
2.3200
2.3400
2.3400
229,600
Oct 22, 2026
2.3200
2.3400
2.3200
2.3400
2.3400
475,200
Oct 21, 2026
2.3000
2.3200
2.2800
2.3200
2.3200
473,900
Oct 20, 2026
2.3000
2.3200
2.2800
2.2800
2.2800
506,400
Oct 19, 2026
2.2800
2.3000
2.2800
2.3000
2.3000
1,107,200
Oct 15, 2026
2.3000
2.3000
2.2800
2.3000
2.3000
191,100
Oct 14, 2026
2.3000
2.3000
2.2800
2.3000
2.3000
321,200
Oct 12, 2026
2.3200
2.3200
2.2800
2.2800
2.2800
1,652,600
Oct 9, 2026
2.3200
2.3200
2.3000
2.3200
2.3200
276,200
Oct 8, 2026
2.3200
2.3200
2.3000
2.3000
2.3000
224,900
Oct 7, 2026
2.3200
2.3200
2.3000
2.3000
2.3000
679,000
Oct 6, 2026
2.3200
2.3200
2.2800
2.3200
2.3200
514,400
Oct 5, 2026
2.3200
2.3200
2.3000
2.3200
2.3200
413,000
Oct 2, 2026
2.3000
2.3200
2.3000
2.3200
2.3200
304,100
Oct 1, 2026
2.3000
2.3200
2.2800
2.3000
2.3000
364,700
Sep 30, 2026
2.3400
2.3400
2.3000
2.3200
2.3200
811,400
Sep 29, 2026
2.3400
2.3800
2.3200
2.3600
2.3600
300,700
Sep 28, 2026
2.3800
2.3800
2.3400
2.3600
2.3600
262,800
Sep 25, 2026
2.3800
2.4000
2.3600
2.3800
2.3800
380,400
Sep 24, 2026
2.3800
2.3800
2.3600
2.3800
2.3800
303,500
Sep 23, 2026
2.3600
2.3800
2.3400
2.3800
2.3800
454,900
Sep 22, 2026
2.3600
2.3600
2.3400
2.3600
2.3600
359,200
Sep 21, 2026
2.3400
2.3600
2.3400
2.3600
2.3600
512,700
Sep 18, 2026
2.3600
2.3800
2.3400
2.3600
2.3600
366,300
Sep 17, 2026
2.3200
2.3600
2.3200
2.3600
2.3600
381,400
Sep 16, 2026
2.3600
2.3600
2.3200
2.3200
2.3200
287,400
Sep 15, 2026
2.3600
2.3600
2.3400
2.3400
2.3400
118,600
Sep 14, 2026
2.3600
2.3600
2.3200
2.3400
2.3400
859,400
Sep 11, 2026
2.3800
2.4000
2.3600
2.3600
2.3600
996,200
Sep 10, 2026
2.3800
2.4000
2.3600
2.3800
2.3800
661,400
Sep 9, 2026
2.3600
2.3800
2.3600
2.3800
2.3800
178,700
Sep 8, 2026
2.3400
2.3800
2.3400
2.3600
2.3600
738,300
Sep 7, 2026
2.3400
2.3600
2.3200
2.3400
2.3400
645,300
Sep 4, 2026
2.3000
2.3400
2.3000
2.3400
2.3400
752,800
Sep 3, 2026
2.2800
2.3200
2.2800
2.2800
2.2800
1,568,100
Sep 2, 2026
2.3400
2.3400
2.2800
2.3000
2.3000
1,350,100
Sep 1, 2026
2.3800
2.4000
2.3400
2.3400
2.3400
1,090,700
Aug 31, 2026
2.4400
2.4400
2.3600
2.4000
2.4000
1,898,000
Aug 28, 2026
2.4200
2.4400
2.4000
2.4400
2.4400
1,111,500
Aug 27, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
2.4200
2.4600
2.4000
2.4400
2.4400
2,581,200
Aug 26, 2026
2.5200
2.5800
2.5200
2.5600
2.4500
6,280,700
Aug 25, 2026
2.5400
2.5600
2.5400
2.5400
2.4309
3,033,100
Aug 24, 2026
2.5800
2.6000
2.5400
2.5600
2.4500
1,823,100
Aug 21, 2026
2.5400
2.5800
2.5200
2.5600
2.4500
2,268,400
Aug 20, 2026
2.5400
2.5600
2.5200
2.5400
2.4309
1,811,400
Aug 19, 2026
2.5200
2.5400
2.5000
2.5200
2.4117
2,055,600
Aug 18, 2026
2.5200
2.5400
2.5000
2.5200
2.4117
1,782,400
Aug 17, 2026
2.4200
2.5400
2.4200
2.5000
2.3926
8,223,900
Aug 14, 2026
2.3800
2.3800
2.3400
2.3600
2.2586
1,519,400
Aug 13, 2026
2.4200
2.4200
2.3600
2.3800
2.2777
1,666,800
Aug 11, 2026
2.4200
2.4400
2.4000
2.4000
2.2969
1,081,100
Aug 10, 2026
2.4400
2.4600
2.4200
2.4200
2.3160
805,200
Aug 7, 2026
2.4400
2.4600
2.4400
2.4400
2.3352
640,600
Aug 6, 2026
2.4400
2.4800
2.4000
2.4400
2.3352
3,643,100
Aug 5, 2026
2.4600
2.4800
2.4400
2.4600
2.3543
1,316,800
Aug 4, 2026
2.4600
2.4800
2.4400
2.4800
2.3734
846,100
Aug 3, 2026
2.4200
2.4800
2.4000
2.4800
2.3734
1,930,900
Jul 31, 2026
2.4400
2.4400
2.4000
2.4200
2.3160
941,700
Jul 30, 2026
2.4400
2.4400
2.3800
2.4200
2.3160
2,468,500
Jul 27, 2026
2.4200
2.4600
2.4200
2.4400
2.3352
2,630,800
Jul 24, 2026
2.3800
2.4200
2.3400
2.4200
2.3160
4,001,200
Jul 23, 2026
2.3600
2.4400
2.3400
2.4000
2.2969
6,336,600
Jul 22, 2026
2.3800
2.3800
2.3400
2.3600
2.2586
1,680,500
Jul 21, 2026
2.3400
2.3800
2.3200
2.3600
2.2586
3,679,400
Jul 20, 2026
2.3200
2.3600
2.3000
2.3400
2.2395
1,604,200
Jul 17, 2026
2.3400
2.3600
2.3200
2.3200
2.2203
1,592,700
Jul 16, 2026
2.3200
2.3800
2.3200
2.3400
2.2395
2,155,800
Jul 15, 2026
2.3200
2.3800
2.3200
2.3400
2.2395
1,993,800
Jul 14, 2026
2.3400
2.3800
2.3200
2.3200
2.2203
2,025,500
Jul 13, 2026
2.3200
2.3800
2.3200
2.3400
2.2395
2,068,200
Jul 10, 2026
2.3000
2.3400
2.3000
2.3200
2.2203
1,796,500
Jul 9, 2026
2.3000
2.3200
2.2800
2.2800
2.1820
1,440,200
Jul 8, 2026
2.3200
2.3200
2.2800
2.2800
2.1820
1,080,800
Jul 7, 2026
2.3200
2.3400
2.2800
2.3000
2.2012
2,228,300
Jul 6, 2026
2.3000
2.3400
2.2800
2.3400
2.2395
1,514,800
Jul 3, 2026
2.2600
2.3200
2.2600
2.3000
2.2012
1,692,900
Jul 2, 2026
2.2600
2.2800
2.2200
2.2600
2.1629
1,742,000
Jul 1, 2026
2.1800
2.2600
2.1600
2.2600
2.1629
3,072,200
Jun 30, 2026
2.1600
2.1800
2.1600
2.1800
2.0863
1,240,100
Jun 29, 2026
2.1400
2.1800
2.1400
2.1600
2.0672
881,500
Jun 26, 2026
2.1600
2.1600
2.1400
2.1600
2.0672
479,900
Jun 25, 2026
2.1400
2.1600
2.1400
2.1400
2.0480
331,100
Jun 24, 2026
2.1600
2.1600
2.1200
2.1600
2.0672
911,000
Jun 23, 2026
2.1600
2.1600
2.1400
2.1400
2.0480
258,000
Jun 22, 2026
2.1400
2.1600
2.1400
2.1400
2.0480
142,500
Jun 19, 2026
2.1400
2.1600
2.1400
2.1400
2.0480
340,800
Jun 18, 2026
2.1400
2.1600
2.1200
2.1400
2.0480
258,600
Jun 17, 2026
2.1200
2.1600
2.1200
2.1400
2.0480
492,500
Jun 16, 2026
2.1400
2.1400
2.1200
2.1200
2.0289
719,200
Jun 15, 2026
2.1400
2.1600
2.1200
2.1400
2.0480
971,900
Jun 12, 2026
2.1400
2.1400
2.1200
2.1400
2.0480
488,700
Jun 11, 2026
2.1200
2.1400
2.1200
2.1200
2.0289
235,800
Jun 10, 2026
2.1400
2.1600
2.1200
2.1200
2.0289
1,966,300
Jun 9, 2026
2.1600
2.1800
2.1200
2.1600
2.0672
1,407,400
Jun 8, 2026
2.1600
2.1800
2.1400
2.1600
2.0672
1,185,700
Jun 5, 2026
2.1800
2.1800
2.1600
2.1800
2.0863
366,100
Jun 4, 2026
2.1600
2.1800
2.1600
2.1600
2.0672
1,467,900
Jun 2, 2026
2.1400
2.1800
2.1400
2.1600
2.0672
1,899,900
May 29, 2026
2.1800
2.1800
2.1400
2.1600
2.0672
334,700
May 28, 2026
2.1400
2.1800
2.1400
2.1600
2.0672
680,300
May 27, 2026
2.1600
2.1800
2.1400
2.1400
2.0480
1,389,800
May 26, 2026
2.1800
2.1800
2.1600
2.1800
2.0863
515,300
May 25, 2026
2.1600
2.1800
2.1400
2.1800
2.0863
487,100
May 22, 2026
2.1600
2.1800
2.1400
2.1600
2.0672
1,133,700
May 21, 2026
2.1800
2.1800
2.1400
2.1400
2.0480
926,400
May 20, 2026
2.1600
2.1800
2.1400
2.1600
2.0672
1,163,300
May 19, 2026
2.1800
2.1800
2.1600
2.1600
2.0672
1,196,100
May 18, 2026
2.1600
2.2000
2.1600
2.1600
2.0672
1,054,400
May 15, 2026
2.1600
2.1600
2.1400
2.1600
2.0672
422,500
May 14, 2026
2.1400
2.1800
2.1400
2.1600
2.0672
1,026,900
May 13, 2026
2.1400
2.1400
2.1200
2.1400
2.0480
276,100
May 12, 2026
2.1200
2.1400
2.1000
2.1400
2.0480
908,700
May 11, 2026
2.1000
2.1400
2.1000
2.1200
2.0289
999,300
May 8, 2026
2.0800
2.1200
2.0800
2.1200
2.0289
605,700
May 7, 2026
2.0800
2.1200
2.0800
2.0800
1.9906
1,473,000
May 6, 2026
2.0600
2.1000
2.0600
2.0800
1.9906
866,000
May 5, 2026
2.0400
2.1000
2.0400
2.0800
1.9906
342,400
Apr 30, 2026
2.0600
2.0600
2.0400
2.0600
1.9715
2,219,700
Apr 29, 2026
2.0400
2.0800
2.0400
2.0600
1.9715
1,286,000
Apr 28, 2026
2.0600
2.0800
2.0400
2.0400
1.9523
552,300
Apr 27, 2026
2.0800
2.1000
2.0600
2.0600
1.9715
626,500
Apr 24, 2026
2.0600
2.1000
2.0600
2.0800
1.9906
423,400
Apr 23, 2026
2.0800
2.1000
2.0600
2.0800
1.9906
999,400
Apr 22, 2026
2.1000
2.1000
2.0800
2.0800
1.9906
126,300
Apr 21, 2026
2.1000
2.1000
2.0800
2.1000
2.0098
395,700
Apr 20, 2026
2.0600
2.1000
2.0600
2.1000
2.0098
446,600
Apr 17, 2026
2.1000
2.1000
2.0600
2.0800
1.9906
268,300
Apr 16, 2026
2.0800
2.1000
2.0600
2.0800
1.9906
1,015,700
Apr 10, 2026
2.0800
2.1000
2.0800
2.0800
1.9906
338,800
Apr 9, 2026
2.0800
2.1000
2.0800
2.1000
2.0098
196,700
Apr 8, 2026
2.0600
2.1000
2.0600
2.1000
2.0098
614,200
Apr 7, 2026
2.0800
2.0800
2.0400
2.0800
1.9906
835,400
Apr 3, 2026
2.0600
2.0800
2.0600
2.0800
1.9906
763,000
Apr 2, 2026
2.0800
2.0800
2.0600
2.0800
1.9906
931,300
Apr 1, 2026
2.0600
2.0800
2.0400
2.0600
1.9715
1,004,100
Mar 31, 2026
2.0400
2.0800
2.0400
2.0400
1.9523
578,300
Mar 30, 2026
2.0400
2.0800
2.0200
2.0400
1.9523
806,400
Mar 27, 2026
2.0400
2.0600
2.0200
2.0400
1.9523
700,800
Mar 26, 2026
2.0400
2.0600
2.0400
2.0400
1.9523
195,500
Mar 25, 2026
2.0400
2.0600
2.0400
2.0600
1.9715
257,000
Mar 24, 2026
2.0400
2.0600
2.0200
2.0400
1.9523
558,400
Mar 23, 2026
2.0200
2.0400
2.0200
2.0200
1.9332
490,800
Mar 20, 2026
2.0600
2.0600
2.0200
2.0400
1.9523
1,045,100
Mar 19, 2026
2.0600
2.0600
2.0400
2.0400
1.9523
773,300
Mar 18, 2026
2.0600
2.0800
2.0400
2.0600
1.9715
180,400
Mar 17, 2026
2.0400
2.0800
2.0200
2.0400
1.9523
640,500
Mar 16, 2026
2.0400
2.0600
2.0200
2.0400
1.9523
479,400
Mar 13, 2026
2.0600
2.0800
2.0400
2.0600
1.9715
685,300
Mar 12, 2026
2.0600
2.1000
2.0400
2.0800
1.9906
638,100
Mar 11, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
2.0600
2.0800
2.0400
2.0600
1.9715
1,852,500
Mar 10, 2026
2.1200
2.1600
2.1200
2.1400
1.9619
1,136,400
Mar 9, 2026
2.0600
2.1200
2.0200
2.1200
1.9436
1,852,700
Mar 6, 2026
2.1000
2.1400
2.1000
2.1400
1.9619
844,700
Mar 5, 2026
2.1600
2.1800
2.0400
2.1400
1.9619
1,623,000
Mar 4, 2026
2.0800
2.1400
2.0200
2.1400
1.9619
3,392,800
Mar 2, 2026
2.2000
2.2400
2.1600
2.1600
1.9802
2,935,700
Feb 27, 2026
2.3200
2.3400
2.3000
2.3200
2.1269
1,763,000
Feb 26, 2026
2.3600
2.3800
2.3400
2.3400
2.1453
677,300
Feb 25, 2026
2.3200
2.3800
2.3200
2.3600
2.1636
1,111,400
Feb 24, 2026
2.3200
2.3400
2.3000
2.3200
2.1269
1,301,300
Feb 23, 2026
2.3600
2.4000
2.3200
2.3200
2.1269
1,020,800
Feb 20, 2026
2.4200
2.4200
2.3200
2.3400
2.1453
1,769,900
Feb 19, 2026
2.3000
2.4400
2.3000
2.4000
2.2003
3,252,400
Feb 18, 2026
2.2400
2.2800
2.2400
2.2800
2.0903
857,500
Feb 17, 2026
2.2000
2.2600
2.1800
2.2400
2.0536
932,600
Feb 16, 2026
2.1600
2.2200
2.1600
2.2000
2.0169
549,900
Feb 13, 2026
2.2400
2.2400
2.1200
2.1400
1.9619
1,716,600
Feb 12, 2026
2.1800
2.2800
2.1600
2.2200
2.0353
1,545,400
Feb 11, 2026
2.1600
2.1800
2.1400
2.1800
1.9986
772,700
Feb 10, 2026
2.1600
2.1600
2.1000
2.1400
1.9619
1,064,100
Feb 9, 2026
2.1000
2.1400
2.0800
2.1200
1.9436
1,469,400
Feb 6, 2026
2.0800
2.1000
2.0400
2.0800
1.9069
773,800
Feb 5, 2026
2.0800
2.1000
2.0600
2.0800
1.9069
166,300
Feb 4, 2026
2.0800
2.1000
2.0800
2.0800
1.9069
249,400
Feb 3, 2026
2.0600
2.1000
2.0600
2.1000
1.9252
158,400
Feb 2, 2026
2.1200
2.1200
2.0600
2.1000
1.9252
308,900
Jan 30, 2026
2.0800
2.1000
2.0600
2.1000
1.9252
546,000
Jan 29, 2026
2.0600
2.0800
2.0600
2.0600
1.8886
280,900
Jan 28, 2026
2.0600
2.1000
2.0600
2.0800
1.9069
265,500
Jan 27, 2026
2.0600
2.1200
2.0600
2.0800
1.9069
1,156,400
Jan 26, 2026
2.0800
2.1200
2.0600
2.0600
1.8886
345,000
Jan 23, 2026
2.0800
2.1400
2.0600
2.1200
1.9436
1,033,200
Jan 22, 2026
2.1400
2.1800
2.0000
2.0000
1.8336
1,716,700
Jan 21, 2026
2.0800
2.1400
2.0800
2.1200
1.9436
934,000
Jan 20, 2026
2.0400
2.1000
2.0200
2.0800
1.9069
1,014,600
Jan 19, 2026
2.0200
2.0400
2.0000
2.0400
1.8702
271,100
Jan 16, 2026
2.0200
2.0200
2.0000
2.0200
1.8519
242,500
Jan 15, 2026
2.0000
2.0200
2.0000
2.0200
1.8519
325,200
Jan 14, 2026
2.0000
2.0200
1.9800
2.0000
1.8336
396,600
Jan 13, 2026
2.0200
2.0200
1.9900
2.0000
1.8336
224,500
Jan 12, 2026
2.0200
2.0200
1.9900
1.9900
1.8244
416,200
Jan 9, 2026
2.0200
2.0400
2.0000
2.0400
1.8702
572,900
Jan 8, 2026
2.0000
2.0400
2.0000
2.0200
1.8519
155,900
Jan 7, 2026
2.0400
2.0400
2.0000
2.0200
1.8519
361,100
Jan 6, 2026
2.0400
2.0400
2.0000
2.0400
1.8702
443,000
Jan 5, 2026
2.0200
2.0400
2.0000
2.0200
1.8519
375,900
Dec 30, 2025
2.0000
2.0200
1.9800
2.0200
1.8519
386,900
Dec 29, 2025
1.9800
2.0000
1.9800
1.9900
1.8244
91,800
Dec 26, 2025
2.0000
2.0000
1.9800
1.9800
1.8152
338,300
Dec 25, 2025
2.0000
2.0000
1.9900
1.9900
1.8244
95,800
Dec 24, 2025
2.0000
2.0200
1.9900
1.9900
1.8244
717,100
Dec 23, 2025
1.9900
2.0000
1.9900
2.0000
1.8336
174,900
Dec 22, 2025
1.9900
2.0000
1.9800
2.0000
1.8336
269,800
Dec 19, 2025
1.9900
2.0000
1.9800
1.9900
1.8244
250,000
Dec 18, 2025
2.0000
2.0000
1.9900
1.9900
1.8244
365,200
Dec 17, 2025
1.9900
2.0000
1.9900
1.9900
1.8244
307,900
Dec 16, 2025
1.9900
2.0000
1.9900
1.9900
1.8244
265,600
Dec 15, 2025
2.0000
2.0000
1.9900
2.0000
1.8336
140,000
Dec 12, 2025
1.9900
2.0200
1.9900
2.0000
1.8336
402,400
Dec 11, 2025
2.0000
2.0200
1.9700
1.9800
1.8152
581,400
Dec 9, 2025
2.0000
2.0200
1.9900
2.0000
1.8336
362,700
Dec 8, 2025
2.0000
2.0200
1.9800
2.0000
1.8336
446,500
Dec 4, 2025
2.0400
2.0400
1.9800
1.9900
1.8244
1,870,300
Dec 3, 2025
2.0400
2.0400
2.0000
2.0400
1.8702
673,600
Dec 2, 2025
2.0400
2.0600
2.0200
2.0400
1.8702
379,600
Dec 1, 2025
2.0400
2.0600
2.0200
2.0600
1.8886
356,700
Nov 28, 2025
2.0800
2.0800
2.0400
2.0600
1.8886
179,500
Nov 27, 2025
2.0600
2.0800
2.0400
2.0800
1.9069
103,000
Nov 26, 2025
2.0400
2.0600
2.0200
2.0400
1.8702
144,700
Nov 25, 2025
2.0400
2.0600
2.0200
2.0400
1.8702
339,100
Nov 24, 2025
2.1000
2.1200
2.0400
2.0600
1.8886
744,100
Nov 21, 2025
2.1400
2.1400
2.1200
2.1200
1.9436
236,700
Nov 20, 2025
2.1400
2.1600
2.1000
2.1600
1.9802
371,700
Nov 19, 2025
2.1400
2.1600
2.1200
2.1600
1.9802
138,000
Nov 18, 2025
2.1600
2.1800
2.1200
2.1600
1.9802
292,800
Nov 17, 2025
2.1200
2.2000
2.1200
2.1600
1.9802
164,300
Nov 14, 2025
2.1600
2.2000
2.1200
2.1200
1.9436
237,300
Nov 13, 2025
2.1600
2.1800
2.1400
2.1400
1.9619
294,200
Nov 12, 2025
2.1800
2.1800
2.1600
2.1800
1.9986
209,300
Nov 11, 2025
2.1800
2.2000
2.1600
2.1800
1.9986
221,700
Nov 10, 2025
2.1800
2.2000
2.1800
2.1800
1.9986
246,100
Nov 7, 2025
2.1800
2.2000
2.1800
2.2000
2.0169
60,400
Nov 6, 2025
2.1800
2.2200
2.1800
2.1800
1.9986
134,200
Nov 5, 2025
2.1600
2.2000
2.1600
2.2000
2.0169
175,200
Nov 4, 2025
2.2200
2.2200
2.1800
2.1800
1.9986
211,100
Nov 3, 2025
2.2200
2.2400
2.2000
2.2200
2.0353
146,300
