SET · ASIA-R · stock

Asia Hotel Public Company Limited (ASIA-R) stock price history

Every SET trading session of Asia Hotel Public Company Limited from Dec 26, 2007 to Sep 28, 2026: 3,548 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 ASIA-R data, free keyYear by year table

ASIA-R adjusted close, 2007 to 2026

ASIA-RAsia Hotel Public Company Limited
THB 5.40+3.3% over one year
2010201520202025
THB 40.70
All time high, 2008
THB 6.05
52 week high, THB 4.88 low
3,548
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

ASIA-R key facts

  • Asia Hotel Public Company Limited (ASIA-R) closed at THB 5.40 on Sep 28, 2026 on SET.
  • ASIA-R's all time high close is THB 40.70, set on May 28, 2008; its all time low close is THB 3.47 on May 22, 2020.
  • ASIA-R's 52 week range is THB 4.88 to THB 6.05.
  • ASIA-R returned +3.3% over the year to Sep 28, 2026 and +0.6% over five years.
  • Over ten years ASIA-R returned -83%, -16.5% a year compounded.
  • ASIA-R's deepest drawdown was -91.5% from Jun 23, 2008 to May 22, 2020.
  • DataCedar holds 3,548 daily sessions of ASIA-R history from Dec 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASIA-R price chart, 2007 to 2026

ASIA-R adjusted close, Dec 26, 2007 to Sep 28, 2026THB 3.73THB 16.06THB 28.38THB 40.702010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ASIA-R returns

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

PeriodReturn
1 month-0.2%
3 months-10.7%
6 months-10.7%
Year to date+8.1%
1 year+3.3%
3 years-20.7%
5 years+0.6%
10 years-83.4%
Since Dec 26, 2007-86.5%
Compound annual growth, 18.8 years-10.1%

ASIA-R records

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

All time high close
THB 40.70 on May 28, 2008
All time low close
THB 3.47 on May 22, 2020
52 week high
THB 6.05 on Mar 11, 2026
52 week low
THB 4.88 on Oct 22, 2025
Deepest drawdown
-91.5% from Jun 23, 2008 to May 22, 2020, not yet recovered
Best single session
+21.1% on Dec 23, 2008
Worst single session
-80.1% on Apr 3, 2017
Volatility, 1 year annualised
21.4%
Sessions closing higher, 1 year
5%
Best calendar year
2022, +27%
Worst calendar year
2017, -80%

ASIA-R 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. 2007 starts on Dec 26, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 5.00THB 6.05THB 5.00THB 5.40+8.1%8.5K186
2025THB 6.18THB 6.18THB 4.75THB 5.00-19.1%77K242
2024THB 6.81THB 6.94THB 6.18THB 6.18-9.3%8.9K243
2023THB 6.81THB 6.81THB 6.81THB 6.810.0%0243
2022THB 5.37THB 6.81THB 5.09THB 6.81+27.0%110.6K241
2021THB 4.55THB 5.55THB 4.55THB 5.37+17.8%32.7K241
2020THB 5.41THB 5.41THB 3.47THB 4.55-15.9%131.4K243
2019THB 6.13THB 7.27THB 4.76THB 5.41-11.8%125.8K244
2018THB 6.49THB 6.76THB 5.95THB 6.13-5.5%57.5K245
2017THB 6.47THB 6.55THB 6.13THB 6.49-80.1%175K181
2013THB 32.59THB 32.59THB 32.59THB 32.590.0%011
2012THB 32.51THB 32.59THB 32.51THB 32.59+0.2%0245
2011THB 32.47THB 32.51THB 32.47THB 32.51+0.1%0244
2010THB 32.42THB 32.47THB 32.42THB 32.47+0.1%0244
2009THB 34.51THB 34.73THB 29.52THB 32.42-6.0%143.3K245
2008THB 40.05THB 41.57THB 21.70THB 34.51-13.8%501.7K247
2007THB 40.05THB 40.05THB 40.05THB 40.05n/a2003

ASIA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 5.40-0.2%
August 2026THB 5.41-10.6%
July 2026THB 6.050.0%
June 2026THB 6.050.0%
May 2026THB 6.050.0%
April 2026THB 6.050.0%
March 2026THB 6.05+3.4%
February 2026THB 5.85+17.1%
January 2026THB 5.000.0%
December 2025THB 5.000.0%
November 2025THB 5.00+1.7%
October 2025THB 4.91-6.0%

About the ASIA-R data

Daily bars. 3,548 sessions from Dec 26, 2007 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 Dec 26, 2007, 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/ASIA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • ASAP-R Synergetic Auto Performance Public Company Limited
  • ASEFA Asefa Public Company Limited
  • ASEFA-R Asefa Public Company Limited
  • ASIA Asia Hotel Public Company Limited
  • ASIAN Asian Sea Corporation Public Company Limited
  • ASIAN-R Asian Sea Corporation Public Company Limited
  • ASIMAR Asian Marine Services Public Company Limited
  • ASIMAR-R Asian Marine Services Public Company Limited

Common questions

ASIA-R share price history

Start with any symbol.

Start free