SET · A5 · stock

Asset Five Group Public Company Limited (A5) stock price history

Every SET trading session of Asset Five Group Public Company Limited from Nov 17, 2003 to Sep 28, 2026: 5,618 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get A5 data, free keyYear by year table

A5 adjusted close, 2003 to 2026

A5Asset Five Group Public Company Limited
THB 1.78-2.2% over one year
20052010201520202025
THB 12.54
All time high, 2014
THB 2.20
52 week high, THB 1.27 low
5,618
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

A5 key facts

  • Asset Five Group Public Company Limited (A5) closed at THB 1.78 on Sep 28, 2026 on SET.
  • A5's all time high close is THB 12.54, set on Sep 25, 2014; its all time low close is THB 0.6536 on Sep 10, 2013.
  • A5's 52 week range is THB 1.27 to THB 2.20.
  • A5 returned -2.2% over the year to Sep 28, 2026 and +32.5% over five years.
  • Over ten years A5 returned -86%, -17.7% a year compounded.
  • A5's deepest drawdown was -92.4% from Jun 28, 2019 to Jul 9, 2019.
  • DataCedar holds 5,618 daily sessions of A5 history from Nov 17, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

A5 price chart, 2003 to 2026

A5 adjusted close, Nov 17, 2003 to Sep 28, 2026THB 0.7163THB 1.86THB 4.83THB 12.5420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

A5 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months-2.7%
6 months-3.8%
Year to date-1.1%
1 year-2.2%
3 years-58.1%
5 years+32.5%
10 years-85.8%
Since Nov 17, 2003-67.1%
Compound annual growth, 22.9 years-4.7%

A5 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 12.54 on Sep 25, 2014
All time low close
THB 0.6536 on Sep 10, 2013
52 week high
THB 2.20 on Jul 3, 2026
52 week low
THB 1.27 on Aug 7, 2026
Deepest drawdown
-92.4% from Jun 28, 2019 to Jul 9, 2019, not yet recovered
Best single session
+51.6% on Mar 7, 2022
Worst single session
-87.1% on Jul 1, 2019
Volatility, 1 year annualised
22.8%
Sessions closing higher, 1 year
25%
Best calendar year
2014, +852%
Worst calendar year
2019, -89%

A5 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 17, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.83THB 2.20THB 1.27THB 1.78-1.1%10.1M186
2025THB 2.62THB 2.62THB 1.47THB 1.80-31.7%109.1M242
2024THB 3.19THB 3.26THB 2.34THB 2.63-13.8%400M243
2023THB 3.54THB 4.88THB 2.71THB 3.06-15.7%853M243
2022THB 1.34THB 8.25THB 1.34THB 3.63+170.1%15.8B241
2021THB 1.34THB 1.34THB 1.34THB 1.340.0%0241
2020THB 1.34THB 1.34THB 1.34THB 1.34+0.0%0243
2019THB 12.54THB 12.54THB 0.8596THB 1.34-89.3%32.1M244
2018THB 12.54THB 12.54THB 12.54THB 12.540.0%0245
2017THB 12.54THB 12.54THB 12.54THB 12.540.0%0242
2016THB 12.54THB 12.54THB 12.54THB 12.540.0%0244
2015THB 12.54THB 12.54THB 12.54THB 12.540.0%0244
2014THB 1.31THB 12.54THB 1.16THB 12.54+852.4%1.2B245
2013THB 1.08THB 1.40THB 0.6268THB 1.32+24.6%1.3B245
2012THB 0.8148THB 1.25THB 0.7163THB 1.06+31.1%413.4M245
2011THB 0.8864THB 1.39THB 0.7879THB 0.8058-7.2%316.6M244
2010THB 1.14THB 1.18THB 0.7969THB 0.8685-21.8%97.1M244
2009THB 1.32THB 1.97THB 0.9222THB 1.11-15.6%465.3M245
2008THB 6.67THB 6.85THB 1.25THB 1.32-80.0%266.4M247
2007THB 2.20THB 6.98THB 1.67THB 6.58+131.1%1.3B246
2006THB 1.01THB 3.85THB 0.8506THB 2.85+178.9%1.2B259
2005THB 2.47THB 2.75THB 0.7432THB 1.02-58.4%993.1M245
2004THB 3.49THB 4.89THB 2.27THB 2.46-29.5%484.2M262
2003THB 3.70THB 5.58THB 3.37THB 3.49n/a169.7M33

A5 monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.78-1.7%
August 2026THB 1.81-0.5%
July 2026THB 1.820.0%
June 2026THB 1.820.0%
May 2026THB 1.82-1.1%
April 2026THB 1.840.0%
March 2026THB 1.84+3.3%
February 2026THB 1.780.0%
January 2026THB 1.78-1.1%
December 2025THB 1.80+0.5%
November 2025THB 1.79-1.6%
October 2025THB 1.82-1.6%

About the A5 data

Daily bars. 5,618 sessions from Nov 17, 2003 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/A5/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 2S-R 2S Metal Public Company Limited
  • 88TH 88(Thailand) Public Company Limited
  • A Areeya Property Public Company Limited
  • A-R Areeya Property Public Company Limited
  • A5-R Asset Five Group Public Company Limited
  • AAI Asian Alliance International Public Company Limited
  • AAI-R Asian Alliance International Public Company Limited
  • AAPL01 Apple Inc.

Common questions

A5 share price history

Start with any symbol.

Start free