Asset Five Group PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.180	3.180	3.040	3.040	2.799	873,200
2024-01-19	3.080	3.200	3.080	3.160	2.909	1,037,900
2024-01-18	3.020	3.080	2.960	3.060	2.817	960,400
2024-01-17	3.080	3.100	3.020	3.040	2.799	597,501
2024-01-16	3.140	3.140	3.060	3.060	2.817	932,739
2024-01-15	3.120	3.160	3.100	3.120	2.872	352,304
2024-01-12	3.140	3.180	3.120	3.120	2.872	612,300
2024-01-11	3.220	3.220	3.120	3.140	2.891	588,000
2024-01-10	3.180	3.180	3.120	3.160	2.909	950,620
2024-01-09	3.240	3.260	3.160	3.180	2.928	1,171,087
2024-01-08	3.220	3.320	3.200	3.220	2.964	673,800
2024-01-05	3.480	3.480	3.220	3.220	2.964	4,975,715
2024-01-04	3.480	3.520	3.420	3.440	3.167	2,986,800
2024-01-03	3.460	3.480	3.380	3.440	3.167	2,889,252
2024-01-02	3.360	3.480	3.300	3.460	3.185	4,486,025
2023-12-28	3.240	3.320	3.240	3.320	3.056	1,425,920
2023-12-27	3.160	3.300	3.160	3.260	3.001	1,880,760
2023-12-26	3.220	3.220	3.160	3.180	2.928	683,710
2023-12-25	3.140	3.260	3.140	3.200	2.946	2,426,300
2023-12-22	3.180	3.180	3.060	3.140	2.891	1,188,900
2023-12-21	3.080	3.200	3.040	3.140	2.891	2,633,300
2023-12-20	3.080	3.180	3.080	3.080	2.836	1,554,602
2023-12-19	3.080	3.100	3.040	3.080	2.836	189,700
2023-12-18	3.060	3.100	3.060	3.100	2.854	233,400
2023-12-15	3.100	3.120	3.040	3.100	2.854	348,901
2023-12-14	3.080	3.140	3.060	3.100	2.854	717,712
2023-12-13	3.120	3.120	2.960	3.000	2.762	801,902
2023-12-12	3.200	3.200	3.040	3.120	2.872	769,100
2023-12-08	3.020	3.180	3.020	3.140	2.891	2,088,502
2023-12-07	3.100	3.120	2.980	3.040	2.799	900,100
2023-12-06	2.980	3.080	2.960	3.080	2.836	983,861
2023-12-04	3.000	3.040	2.940	2.940	2.707	691,200
2023-12-01	3.000	3.040	2.960	3.040	2.799	489,651
2023-11-30	3.220	3.220	2.980	2.980	2.743	2,500,021
2023-11-29	3.280	3.280	3.140	3.140	2.891	418,109
2023-11-28	3.240	3.300	3.180	3.260	3.001	299,020
2023-11-27	3.240	3.240	3.160	3.180	2.928	315,500
2023-11-24	3.360	3.380	3.180	3.200	2.946	1,619,358
2023-11-23	3.440	3.500	3.360	3.360	3.093	1,391,405
2023-11-22	3.340	3.520	3.260	3.420	3.149	2,156,528
2023-11-21	3.360	3.360	3.220	3.260	3.001	418,401
2023-11-20	3.380	3.380	3.260	3.360	3.093	183,900
2023-11-17	3.260	3.320	3.260	3.300	3.038	226,605
2023-11-16	3.380	3.400	3.260	3.280	3.020	393,500
2023-11-15	3.300	3.400	3.260	3.380	3.112	1,066,320
2023-11-14	3.340	3.480	3.180	3.260	3.001	849,860
2023-11-13	3.240	3.300	3.160	3.240	2.983	558,700
2023-11-10	3.300	3.320	3.220	3.260	3.001	242,200
2023-11-09	3.320	3.320	3.200	3.300	3.038	315,277
2023-11-08	3.380	3.380	3.240	3.260	3.001	502,008
2023-11-07	3.380	3.400	3.320	3.360	3.093	143,026
2023-11-06	3.300	3.400	3.300	3.380	3.112	396,090
2023-11-03	3.480	3.480	3.320	3.360	3.093	737,905
2023-11-02	3.120	3.420	3.120	3.420	3.149	1,356,400
2023-11-01	3.140	3.160	3.080	3.080	2.836	244,230
2023-10-31	3.260	3.260	3.040	3.100	2.854	657,401
2023-10-30	3.180	3.260	3.140	3.220	2.964	277,600
2023-10-27	3.120	3.260	3.080	3.260	3.001	945,971
2023-10-26	3.300	3.340	3.060	3.180	2.928	1,338,797
2023-10-25	3.500	3.540	3.300	3.300	3.038	1,713,732

← NewerPage 12 of 19 · 1,116 trading daysOlder →

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.