Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	3.600	3.700	3.460	3.460	3.185	936,106
2023-10-20	3.840	3.840	3.580	3.600	3.314	860,905
2023-10-19	3.780	3.900	3.700	3.720	3.425	399,500
2023-10-18	3.940	4.060	3.760	3.840	3.535	671,013
2023-10-17	3.860	3.940	3.860	3.900	3.590	192,200
2023-10-16	3.940	3.940	3.820	3.880	3.572	680,821
2023-10-12	4.020	4.020	3.920	3.960	3.646	523,003
2023-10-11	3.900	4.020	3.900	3.960	3.646	383,901
2023-10-10	4.020	4.020	3.880	3.880	3.572	987,800
2023-10-09	4.180	4.180	3.940	3.960	3.646	1,048,500
2023-10-06	4.080	4.180	3.840	4.180	3.848	3,989,951
2023-10-05	4.280	4.320	4.060	4.080	3.756	2,238,244
2023-10-04	4.200	4.340	4.200	4.260	3.922	1,070,525
2023-10-03	4.520	4.520	4.260	4.260	3.922	2,081,646
2023-10-02	4.760	4.760	4.540	4.540	4.180	2,012,650
2023-09-29	4.620	4.780	4.520	4.760	4.382	2,275,758
2023-09-28	4.600	4.720	4.600	4.620	4.253	607,409
2023-09-27	4.580	4.640	4.540	4.640	4.272	839,805
2023-09-26	4.680	4.700	4.580	4.600	4.235	1,043,250
2023-09-25	4.720	4.720	4.640	4.680	4.309	668,826
2023-09-22	4.740	4.740	4.660	4.680	4.309	791,631
2023-09-21	4.640	4.740	4.640	4.700	4.327	727,900
2023-09-20	4.700	4.700	4.640	4.640	4.272	963,219
2023-09-19	4.700	4.760	4.700	4.720	4.345	360,325
2023-09-18	4.700	4.740	4.660	4.720	4.345	592,205
2023-09-15	4.720	4.760	4.700	4.700	4.327	509,105
2023-09-14	4.700	4.760	4.680	4.740	4.364	717,602
2023-09-13	4.880	4.880	4.620	4.720	4.345	2,721,476
2023-09-12	4.740	4.900	4.720	4.880	4.493	3,448,601
2023-09-11	4.880	4.900	4.700	4.740	4.364	2,810,211
2023-09-08	4.860	4.900	4.860	4.900	4.511	737,335
2023-09-07	4.880	4.900	4.860	4.880	4.493	693,541
2023-09-06	4.960	4.960	4.800	4.840	4.456	1,561,969
2023-09-05	4.800	4.920	4.800	4.900	4.511	1,494,219
2023-09-04	5.100	5.100	4.780	4.840	4.456	8,740,215
2023-09-01	5.100	5.300	4.980	5.100	4.695	9,259,555
2023-08-31	5.050	5.150	5.000	5.100	4.695	18,698,340
2023-08-30	5.000	5.100	5.000	5.000	4.603	1,943,809
2023-08-29	5.150	5.150	5.000	5.000	4.603	1,602,511
2023-08-28	5.150	5.150	5.000	5.100	4.695	2,714,833
2023-08-25	5.200	5.200	5.100	5.200	4.787	2,741,110
2023-08-24	4.840	5.200	4.820	5.100	4.695	9,206,708
2023-08-23	4.880	4.900	4.820	4.840	4.456	1,207,731
2023-08-22	4.880	4.900	4.840	4.880	4.493	1,696,802
2023-08-21	4.860	4.880	4.800	4.860	4.474	1,544,874
2023-08-18	4.940	4.960	4.800	4.860	4.474	2,916,673
2023-08-17	4.860	4.960	4.820	4.940	4.548	5,096,272
2023-08-16	4.840	4.920	4.820	4.880	4.493	3,797,248
2023-08-15	4.880	4.900	4.800	4.880	4.493	2,848,561
2023-08-11	4.860	4.880	4.760	4.820	4.437	4,174,407
2023-08-10	4.740	4.860	4.720	4.860	4.474	12,376,870
2023-08-09	4.680	4.740	4.640	4.740	4.364	6,797,400
2023-08-08	4.640	4.660	4.560	4.640	4.272	1,723,900
2023-08-07	4.560	4.660	4.540	4.600	4.235	1,754,300
2023-08-04	4.500	4.580	4.500	4.560	4.198	650,701
2023-08-03	4.640	4.640	4.520	4.520	4.161	1,278,653
2023-08-02	4.760	4.800	4.560	4.560	4.198	3,172,819
2023-07-31	4.740	4.780	4.660	4.780	4.401	1,518,546
2023-07-27	4.640	4.700	4.580	4.700	4.327	2,819,387
2023-07-26	4.660	4.660	4.520	4.600	4.235	1,763,530

← NewerPage 13 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.