Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	4.620	4.680	4.460	4.640	4.272	5,100,681
2023-07-24	4.580	4.660	4.540	4.620	4.253	3,517,185
2023-07-21	4.500	4.620	4.460	4.580	4.216	10,396,220
2023-07-20	4.440	4.500	4.360	4.500	4.143	9,769,905
2023-07-19	4.380	4.480	4.340	4.420	4.069	5,251,745
2023-07-18	4.420	4.420	4.340	4.380	4.032	2,975,096
2023-07-17	4.240	4.460	4.240	4.420	4.069	5,725,080
2023-07-14	4.100	4.300	4.080	4.280	3.940	8,627,437
2023-07-13	3.900	4.100	3.900	4.080	3.756	4,573,700
2023-07-12	4.000	4.060	3.900	3.940	3.627	6,102,200
2023-07-11	4.020	4.080	3.960	3.960	3.646	7,132,813
2023-07-10	4.580	4.600	3.960	3.980	3.664	27,325,529
2023-07-07	4.420	4.600	4.340	4.560	4.198	7,506,080
2023-07-06	4.420	4.500	4.380	4.440	4.088	3,357,502
2023-07-05	4.540	4.540	4.400	4.440	4.088	3,526,402
2023-07-04	4.540	4.600	4.480	4.500	4.143	5,058,721
2023-07-03	4.640	4.660	4.420	4.540	4.180	6,193,551
2023-06-30	4.360	4.580	4.360	4.580	4.216	6,813,413
2023-06-29	4.220	4.380	4.180	4.320	3.977	6,386,961
2023-06-28	4.220	4.280	4.140	4.180	3.848	2,229,281
2023-06-27	3.960	4.300	3.900	4.200	3.867	5,787,402
2023-06-26	4.100	4.180	3.900	3.900	3.590	7,835,934
2023-06-23	4.140	4.340	4.140	4.180	3.848	7,163,450
2023-06-22	4.160	4.280	4.080	4.200	3.867	6,486,549
2023-06-21	4.740	4.780	4.160	4.220	3.885	20,489,609
2023-06-20	4.760	4.960	4.660	4.720	4.345	13,434,400
2023-06-19	4.560	4.860	4.560	4.800	4.419	13,896,770
2023-06-16	4.640	4.660	4.540	4.560	4.198	11,904,430
2023-06-15	4.360	4.620	4.360	4.580	4.216	34,339,281
2023-06-14	4.360	4.360	4.280	4.320	3.977	7,036,951
2023-06-13	4.260	4.380	4.220	4.380	4.032	6,444,927
2023-06-12	4.280	4.300	4.220	4.240	3.903	3,643,340
2023-06-09	4.160	4.300	4.080	4.280	3.940	14,313,130
2023-06-08	4.220	4.220	4.140	4.180	3.848	5,766,305
2023-06-07	4.060	4.220	4.040	4.220	3.885	14,927,470
2023-06-06	4.100	4.120	4.040	4.080	3.756	3,192,100
2023-06-02	4.020	4.080	4.020	4.080	3.756	2,952,800
2023-06-01	4.080	4.080	4.000	4.000	3.683	3,017,215
2023-05-31	4.020	4.140	3.980	4.060	3.738	11,151,310
2023-05-30	4.080	4.080	4.020	4.020	3.701	4,638,310
2023-05-29	4.040	4.100	4.020	4.060	3.738	6,025,444
2023-05-26	4.100	4.100	3.960	3.980	3.664	7,108,703
2023-05-25	4.000	4.100	3.940	4.080	3.756	11,044,050
2023-05-24	3.960	3.960	3.900	3.940	3.627	2,684,002
2023-05-23	3.920	4.060	3.900	3.960	3.646	8,006,721
2023-05-22	3.820	3.980	3.720	3.920	3.609	18,375,221
2023-05-19	3.680	3.880	3.680	3.840	3.535	12,864,440
2023-05-18	3.640	3.720	3.640	3.660	3.370	319,349
2023-05-17	3.860	3.860	3.580	3.660	3.370	1,763,823
2023-05-16	3.780	3.800	3.740	3.780	3.480	352,106
2023-05-15	3.940	3.940	3.800	3.800	3.498	916,905
2023-05-12	3.800	3.880	3.720	3.880	3.572	1,219,021
2023-05-11	3.820	3.860	3.800	3.820	3.517	475,920
2023-05-10	3.760	3.880	3.760	3.800	3.498	534,502
2023-05-09	3.720	3.880	3.700	3.760	3.462	852,100
2023-05-08	3.760	3.760	3.700	3.740	3.443	467,400
2023-05-03	3.800	3.820	3.720	3.760	3.462	240,005
2023-05-02	3.900	3.900	3.780	3.820	3.517	717,405
2023-04-28	3.760	3.920	3.760	3.920	3.609	2,409,939
2023-04-27	3.760	3.760	3.620	3.740	3.443	568,516

← NewerPage 14 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.