SET · ASP · stock

Asia Plus Group Holdings Public Company Limited (ASP) stock price history

Every SET trading session of Asia Plus Group Holdings Public Company Limited from Apr 18, 2005 to Sep 28, 2026: 5,254 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 ASP data, free keyYear by year table

ASP adjusted close, 2005 to 2026

ASPAsia Plus Group Holdings Public Company
THB 2.36-7.4% over one year
2010201520202025
THB 2.83
All time high, 2022
THB 2.55
52 week high, THB 1.81 low
5,254
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

ASP key facts

  • Asia Plus Group Holdings Public Company Limited (ASP) closed at THB 2.36 on Sep 28, 2026 on SET.
  • ASP's all time high close is THB 2.83, set on Jan 14, 2022; its all time low close is THB 0.2206 on Oct 27, 2008.
  • ASP's 52 week range is THB 1.81 to THB 2.55.
  • ASP returned -7.4% over the year to Sep 28, 2026 and -2.4% over five years.
  • Over ten years ASP returned +47%, +3.9% a year compounded.
  • ASP's deepest drawdown was -84.3% from Apr 20, 2005 to Oct 27, 2008.
  • DataCedar holds 5,254 daily sessions of ASP history from Apr 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASP price chart, 2005 to 2026

ASP adjusted close, Apr 18, 2005 to Sep 28, 2026THB 0.2524THB 1.09THB 1.93THB 2.7820052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ASP returns

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

PeriodReturn
1 month-3.3%
3 months+14.2%
6 months+20.9%
Year to date+27.4%
1 year-7.4%
3 years+0.3%
5 years-2.4%
10 years+47.2%
Since Apr 18, 2005+71.4%
Compound annual growth, 21.4 years+2.5%

ASP records

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

All time high close
THB 2.83 on Jan 14, 2022
All time low close
THB 0.2206 on Oct 27, 2008
52 week high
THB 2.55 on Sep 29, 2025
52 week low
THB 1.81 on Dec 11, 2025
Deepest drawdown
-84.3% from Apr 20, 2005 to Oct 27, 2008, recovered Mar 8, 2013
Best single session
+21.8% on Apr 30, 2021
Worst single session
-27.0% on Dec 19, 2006
Volatility, 1 year annualised
24.5%
Sessions closing higher, 1 year
33%
Best calendar year
2010, +82%
Worst calendar year
2008, -68%

ASP 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. 2005 starts on Apr 18, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.85THB 2.49THB 1.82THB 2.36+27.4%205.4M186
2025THB 2.07THB 2.57THB 1.66THB 1.85-11.1%203.2M242
2024THB 2.35THB 2.43THB 1.82THB 2.08-11.4%155.4M243
2023THB 2.29THB 2.50THB 2.16THB 2.35+2.2%326.3M243
2022THB 2.49THB 3.00THB 2.22THB 2.30-7.0%1.9B241
2021THB 1.39THB 2.87THB 1.36THB 2.48+76.0%4.7B241
2020THB 1.03THB 1.51THB 0.6921THB 1.41+35.6%751.8M243
2019THB 1.74THB 1.93THB 0.9123THB 1.04-39.9%702.2M244
2018THB 2.10THB 2.27THB 1.72THB 1.73-17.4%897.7M245
2017THB 1.75THB 2.29THB 1.72THB 2.09+19.6%929.2M242
2016THB 1.57THB 1.78THB 1.48THB 1.75+10.4%905.3M244
2015THB 1.71THB 1.96THB 1.48THB 1.58-7.2%1.4B244
2014THB 1.32THB 1.85THB 1.14THB 1.71+28.7%2.1B245
2013THB 0.8941THB 2.01THB 0.8941THB 1.33+49.5%5.7B245
2012THB 0.6469THB 0.9290THB 0.6405THB 0.8871+39.2%2.5B245
2011THB 0.8180THB 0.9646THB 0.4868THB 0.6373-21.0%2.5B244
2010THB 0.4430THB 1.03THB 0.3778THB 0.8064+82.1%5.6B244
2009THB 0.2818THB 0.5680THB 0.2475THB 0.4430+57.2%7.3B245
2008THB 0.8688THB 0.9058THB 0.2181THB 0.2818-67.6%2.8B247
2007THB 0.5792THB 1.04THB 0.4855THB 0.8688+40.7%6.4B246
2006THB 0.9557THB 1.17THB 0.5537THB 0.6175-35.1%6.7B259
2005THB 1.40THB 1.42THB 0.8019THB 0.9517n/a5.6B176

ASP monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 2.36-1.7%
August 2026THB 2.40+3.6%
July 2026THB 2.32+11.0%
June 2026THB 2.09+0.9%
May 2026THB 2.07+4.9%
April 2026THB 1.97+1.0%
March 2026THB 1.95-8.2%
February 2026THB 2.13+10.5%
January 2026THB 1.93+4.0%
December 2025THB 1.85-1.9%
November 2025THB 1.89-7.2%
October 2025THB 2.04-17.8%

About the ASP data

Daily bars. 5,254 sessions from Apr 18, 2005 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 Apr 18, 2005, 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/ASP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • ASK-R Asia Sermkij Leasing Public Company Limited
  • ASML01 ASML Holding N.V.
  • ASN ASN Broker Public Company Limited
  • ASN-R ASN Broker Public Company Limited
  • ASP-R Asia Plus Group Holdings Public Company Limited
  • ASTR Astra Enterprise Public Company Limited
  • ASTR-R Astra Enterprise Public Company Limited
  • ASW Assetwise Public Company Limited

Common questions

ASP share price history

Start with any symbol.

Start free