Asset Five Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.140 | 3.280 | 3.140 | 3.280 | 3.020 | 137,416 |
| 2024-04-19 | 3.180 | 3.220 | 3.100 | 3.220 | 2.964 | 1,315,202 |
| 2024-04-18 | 3.240 | 3.280 | 3.200 | 3.220 | 2.964 | 347,202 |
| 2024-04-17 | 3.300 | 3.300 | 3.240 | 3.240 | 2.983 | 523,605 |
| 2024-04-11 | 3.400 | 3.400 | 3.300 | 3.360 | 3.093 | 407,801 |
| 2024-04-10 | 3.400 | 3.400 | 3.360 | 3.400 | 3.130 | 698,403 |
| 2024-04-09 | 3.360 | 3.380 | 3.280 | 3.380 | 3.112 | 732,606 |
| 2024-04-05 | 3.240 | 3.300 | 3.220 | 3.300 | 3.038 | 865,705 |
| 2024-04-04 | 3.260 | 3.280 | 3.220 | 3.240 | 2.983 | 961,401 |
| 2024-04-03 | 3.280 | 3.300 | 3.240 | 3.260 | 3.001 | 901,609 |
| 2024-04-02 | 3.320 | 3.360 | 3.280 | 3.280 | 3.020 | 1,491,800 |
| 2024-04-01 | 3.280 | 3.340 | 3.240 | 3.300 | 3.038 | 3,103,814 |
| 2024-03-29 | 3.240 | 3.300 | 3.240 | 3.280 | 3.020 | 914,306 |
| 2024-03-28 | 3.200 | 3.260 | 3.200 | 3.240 | 2.983 | 1,024,600 |
| 2024-03-27 | 3.180 | 3.260 | 3.180 | 3.220 | 2.964 | 1,583,000 |
| 2024-03-26 | 3.160 | 3.260 | 3.160 | 3.220 | 2.964 | 3,104,430 |
| 2024-03-25 | 3.160 | 3.200 | 3.120 | 3.160 | 2.909 | 1,222,804 |
| 2024-03-22 | 3.120 | 3.140 | 3.100 | 3.140 | 2.891 | 583,999 |
| 2024-03-21 | 3.120 | 3.140 | 3.100 | 3.120 | 2.872 | 370,305 |
| 2024-03-20 | 3.120 | 3.120 | 3.080 | 3.080 | 2.836 | 587,599 |
| 2024-03-19 | 3.160 | 3.160 | 3.120 | 3.120 | 2.872 | 836,200 |
| 2024-03-18 | 3.080 | 3.160 | 3.080 | 3.140 | 2.891 | 961,000 |
| 2024-03-15 | 3.120 | 3.120 | 3.040 | 3.080 | 2.836 | 1,416,700 |
| 2024-03-14 | 3.180 | 3.180 | 3.120 | 3.120 | 2.872 | 881,600 |
| 2024-03-13 | 3.160 | 3.220 | 3.120 | 3.180 | 2.928 | 1,918,200 |
| 2024-03-12 | 3.260 | 3.260 | 3.100 | 3.140 | 2.891 | 4,160,149 |
| 2024-03-11 | 3.500 | 3.540 | 3.260 | 3.260 | 3.001 | 5,632,416 |
| 2024-03-08 | 3.440 | 3.520 | 3.400 | 3.500 | 3.222 | 3,588,513 |
| 2024-03-07 | 3.480 | 3.480 | 3.340 | 3.440 | 3.167 | 1,581,200 |
| 2024-03-06 | 3.380 | 3.480 | 3.320 | 3.440 | 3.167 | 3,835,536 |
| 2024-03-05 | 3.320 | 3.380 | 3.260 | 3.380 | 3.112 | 1,376,505 |
| 2024-03-04 | 3.420 | 3.420 | 3.300 | 3.320 | 3.056 | 2,524,078 |
| 2024-03-01 | 3.260 | 3.440 | 3.260 | 3.400 | 3.130 | 5,738,320 |
| 2024-02-29 | 3.300 | 3.320 | 3.220 | 3.260 | 3.001 | 3,202,806 |
| 2024-02-28 | 3.340 | 3.340 | 3.200 | 3.240 | 2.983 | 4,356,911 |
| 2024-02-27 | 3.240 | 3.240 | 3.180 | 3.240 | 2.983 | 951,200 |
| 2024-02-23 | 3.240 | 3.340 | 3.220 | 3.240 | 2.983 | 3,932,417 |
| 2024-02-22 | 3.180 | 3.260 | 3.160 | 3.240 | 2.983 | 1,093,908 |
| 2024-02-21 | 3.160 | 3.280 | 3.140 | 3.200 | 2.946 | 251,000 |
| 2024-02-20 | 3.200 | 3.200 | 3.140 | 3.160 | 2.909 | 697,314 |
| 2024-02-19 | 3.260 | 3.260 | 3.160 | 3.200 | 2.946 | 851,201 |
| 2024-02-16 | 3.220 | 3.300 | 3.180 | 3.240 | 2.983 | 1,413,841 |
| 2024-02-15 | 3.220 | 3.260 | 3.200 | 3.220 | 2.964 | 449,001 |
| 2024-02-14 | 3.220 | 3.260 | 3.180 | 3.220 | 2.964 | 853,900 |
| 2024-02-13 | 3.300 | 3.300 | 3.200 | 3.260 | 3.001 | 913,101 |
| 2024-02-12 | 3.260 | 3.300 | 3.240 | 3.260 | 3.001 | 1,953,202 |
| 2024-02-09 | 3.160 | 3.260 | 3.140 | 3.260 | 3.001 | 3,156,400 |
| 2024-02-08 | 3.160 | 3.180 | 3.120 | 3.180 | 2.928 | 1,840,709 |
| 2024-02-07 | 3.120 | 3.180 | 3.080 | 3.140 | 2.891 | 5,372,100 |
| 2024-02-06 | 3.140 | 3.140 | 3.080 | 3.120 | 2.872 | 585,900 |
| 2024-02-05 | 3.160 | 3.160 | 3.080 | 3.120 | 2.872 | 246,000 |
| 2024-02-02 | 3.160 | 3.200 | 3.080 | 3.120 | 2.872 | 3,660,619 |
| 2024-02-01 | 3.100 | 3.140 | 3.060 | 3.140 | 2.891 | 3,204,801 |
| 2024-01-31 | 3.100 | 3.100 | 3.040 | 3.080 | 2.836 | 357,600 |
| 2024-01-30 | 3.100 | 3.100 | 3.060 | 3.080 | 2.836 | 108,600 |
| 2024-01-29 | 3.140 | 3.140 | 3.080 | 3.080 | 2.836 | 602,221 |
| 2024-01-26 | 3.060 | 3.140 | 3.060 | 3.100 | 2.854 | 958,809 |
| 2024-01-25 | 3.020 | 3.100 | 3.020 | 3.060 | 2.817 | 521,702 |
| 2024-01-24 | 3.000 | 3.100 | 3.000 | 3.100 | 2.854 | 804,703 |
| 2024-01-23 | 3.040 | 3.100 | 3.000 | 3.040 | 2.799 | 834,700 |
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.