Asset Five Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 3.040 | 3.040 | 3.020 | 3.040 | 2.840 | 52,000 |
| 2024-07-18 | 3.060 | 3.080 | 3.020 | 3.060 | 2.859 | 107,902 |
| 2024-07-17 | 3.040 | 3.120 | 3.040 | 3.060 | 2.859 | 502,208 |
| 2024-07-16 | 3.000 | 3.100 | 2.980 | 3.060 | 2.859 | 1,068,009 |
| 2024-07-15 | 3.020 | 3.020 | 2.960 | 3.000 | 2.803 | 157,700 |
| 2024-07-12 | 3.020 | 3.040 | 2.980 | 3.020 | 2.821 | 207,600 |
| 2024-07-11 | 3.020 | 3.040 | 2.980 | 3.020 | 2.821 | 324,895 |
| 2024-07-10 | 3.000 | 3.020 | 2.960 | 3.000 | 2.803 | 376,212 |
| 2024-07-09 | 3.000 | 3.020 | 2.960 | 3.020 | 2.821 | 224,917 |
| 2024-07-08 | 3.020 | 3.040 | 2.960 | 3.020 | 2.821 | 660,705 |
| 2024-07-05 | 3.000 | 3.040 | 2.960 | 3.040 | 2.840 | 503,200 |
| 2024-07-04 | 3.040 | 3.100 | 2.960 | 2.980 | 2.784 | 236,400 |
| 2024-07-03 | 3.040 | 3.040 | 2.980 | 3.000 | 2.803 | 552,680 |
| 2024-07-02 | 3.160 | 3.160 | 3.040 | 3.040 | 2.840 | 765,905 |
| 2024-07-01 | 3.160 | 3.180 | 3.140 | 3.160 | 2.952 | 6,469,622 |
| 2024-06-28 | 3.140 | 3.180 | 3.100 | 3.140 | 2.933 | 6,518,200 |
| 2024-06-27 | 3.140 | 3.200 | 3.040 | 3.120 | 2.915 | 7,597,305 |
| 2024-06-26 | 3.080 | 3.200 | 3.060 | 3.120 | 2.915 | 7,676,801 |
| 2024-06-25 | 3.060 | 3.100 | 3.020 | 3.060 | 2.859 | 126,722 |
| 2024-06-24 | 3.020 | 3.080 | 3.000 | 3.020 | 2.821 | 202,800 |
| 2024-06-21 | 2.980 | 3.060 | 2.960 | 3.060 | 2.859 | 448,316 |
| 2024-06-20 | 2.980 | 3.040 | 2.980 | 2.980 | 2.784 | 157,400 |
| 2024-06-19 | 3.060 | 3.060 | 2.960 | 3.000 | 2.803 | 1,286,715 |
| 2024-06-18 | 3.100 | 3.100 | 3.040 | 3.100 | 2.896 | 438,859 |
| 2024-06-17 | 3.080 | 3.100 | 3.040 | 3.100 | 2.896 | 6,658,100 |
| 2024-06-14 | 3.120 | 3.120 | 3.060 | 3.080 | 2.877 | 472,109 |
| 2024-06-13 | 3.140 | 3.140 | 3.080 | 3.120 | 2.915 | 328,300 |
| 2024-06-12 | 3.160 | 3.160 | 3.080 | 3.140 | 2.933 | 1,071,804 |
| 2024-06-11 | 3.020 | 3.200 | 3.020 | 3.160 | 2.952 | 1,665,687 |
| 2024-06-10 | 3.020 | 3.020 | 2.920 | 2.980 | 2.784 | 583,102 |
| 2024-06-07 | 3.020 | 3.040 | 2.800 | 3.000 | 2.803 | 2,336,812 |
| 2024-06-06 | 3.160 | 3.180 | 3.000 | 3.020 | 2.821 | 1,588,702 |
| 2024-06-05 | 3.160 | 3.180 | 3.160 | 3.160 | 2.952 | 71,500 |
| 2024-06-04 | 3.200 | 3.240 | 3.140 | 3.160 | 2.952 | 776,213 |
| 2024-05-31 | 3.220 | 3.260 | 3.180 | 3.240 | 3.027 | 406,206 |
| 2024-05-30 | 3.220 | 3.260 | 3.200 | 3.220 | 3.008 | 293,801 |
| 2024-05-29 | 3.240 | 3.280 | 3.220 | 3.260 | 3.046 | 6,188,700 |
| 2024-05-28 | 3.280 | 3.280 | 3.180 | 3.280 | 3.064 | 465,639 |
| 2024-05-27 | 3.140 | 3.300 | 3.140 | 3.300 | 3.083 | 1,400,908 |
| 2024-05-24 | 3.200 | 3.220 | 3.140 | 3.220 | 3.008 | 285,059 |
| 2024-05-23 | 3.200 | 3.220 | 3.140 | 3.200 | 2.989 | 451,664 |
| 2024-05-21 | 3.260 | 3.260 | 3.180 | 3.220 | 3.008 | 196,988 |
| 2024-05-20 | 3.300 | 3.300 | 3.220 | 3.240 | 3.027 | 84,958 |
| 2024-05-17 | 3.240 | 3.320 | 3.220 | 3.280 | 3.064 | 262,419 |
| 2024-05-16 | 3.160 | 3.300 | 3.140 | 3.300 | 3.083 | 573,732 |
| 2024-05-15 | 3.300 | 3.320 | 3.140 | 3.200 | 2.989 | 1,402,019 |
| 2024-05-14 | 3.320 | 3.320 | 3.220 | 3.260 | 3.046 | 1,030,251 |
| 2024-05-13 | 3.440 | 3.440 | 3.380 | 3.380 | 3.158 | 1,174,165 |
| 2024-05-10 | 3.400 | 3.420 | 3.360 | 3.420 | 3.195 | 564,300 |
| 2024-05-09 | 3.400 | 3.440 | 3.360 | 3.400 | 3.176 | 838,404 |
| 2024-05-08 | 3.480 | 3.480 | 3.400 | 3.440 | 3.167 | 19,334,221 |
| 2024-05-07 | 3.440 | 3.520 | 3.420 | 3.440 | 3.167 | 2,694,921 |
| 2024-05-03 | 3.400 | 3.460 | 3.380 | 3.400 | 3.130 | 12,904,790 |
| 2024-05-02 | 3.400 | 3.460 | 3.360 | 3.380 | 3.112 | 1,402,223 |
| 2024-04-30 | 3.320 | 3.480 | 3.320 | 3.380 | 3.112 | 2,149,529 |
| 2024-04-29 | 3.240 | 3.380 | 3.240 | 3.320 | 3.056 | 283,803 |
| 2024-04-26 | 3.220 | 3.400 | 3.220 | 3.280 | 3.020 | 766,019 |
| 2024-04-25 | 3.260 | 3.260 | 3.220 | 3.240 | 2.983 | 150,870 |
| 2024-04-24 | 3.260 | 3.260 | 3.220 | 3.260 | 3.001 | 79,602 |
| 2024-04-23 | 3.260 | 3.280 | 3.240 | 3.260 | 3.001 | 93,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.0500 THB |
| 2025-03-07 | 0.1000 THB |
| 2024-05-09 | 0.0500 THB |
| 2022-05-09 | 0.0100 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.