Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.660	3.760	3.600	3.740	3.443	1,298,510
2023-04-25	3.760	3.780	3.580	3.700	3.406	2,241,635
2023-04-24	3.860	3.860	3.760	3.760	3.462	370,900
2023-04-21	3.880	3.880	3.740	3.820	3.517	1,469,503
2023-04-20	3.880	3.900	3.820	3.860	3.554	1,170,309
2023-04-19	3.920	3.980	3.860	3.900	3.590	1,039,050
2023-04-18	3.980	3.980	3.920	3.920	3.609	430,500
2023-04-17	3.880	3.980	3.880	3.940	3.627	682,010
2023-04-12	3.920	3.920	3.860	3.900	3.590	748,300
2023-04-11	3.880	3.980	3.880	3.900	3.590	1,536,600
2023-04-10	3.940	3.940	3.860	3.860	3.554	900,531
2023-04-07	3.880	3.940	3.880	3.920	3.609	1,664,609
2023-04-05	4.280	4.300	3.820	3.880	3.572	23,820,801
2023-04-04	4.060	4.240	4.020	4.220	3.885	10,061,520
2023-04-03	4.060	4.060	4.000	4.020	3.701	790,102
2023-03-31	4.100	4.100	3.960	4.100	3.775	1,068,944
2023-03-30	4.080	4.100	4.000	4.020	3.701	963,423
2023-03-29	4.120	4.140	3.940	4.080	3.756	4,679,759
2023-03-28	4.080	4.240	4.080	4.100	3.775	12,065,070
2023-03-27	3.940	4.120	3.920	4.060	3.738	5,462,474
2023-03-24	3.900	4.040	3.820	3.940	3.627	3,938,971
2023-03-23	3.820	3.920	3.820	3.900	3.590	469,191
2023-03-22	3.980	3.980	3.840	3.840	3.535	887,029
2023-03-21	3.820	3.920	3.760	3.920	3.609	671,619
2023-03-20	3.860	3.860	3.740	3.800	3.498	519,655
2023-03-17	3.800	3.820	3.780	3.820	3.517	366,610
2023-03-16	3.800	3.840	3.780	3.800	3.498	637,471
2023-03-15	3.560	3.940	3.560	3.900	3.590	1,725,226
2023-03-14	3.740	3.760	3.540	3.620	3.333	2,040,581
2023-03-13	3.860	3.860	3.740	3.760	3.462	1,566,073
2023-03-10	3.940	3.960	3.860	3.900	3.590	1,986,965
2023-03-09	4.000	4.020	3.920	3.940	3.627	1,746,266
2023-03-08	3.860	4.040	3.820	3.980	3.664	3,438,610
2023-03-07	3.800	3.860	3.780	3.860	3.554	950,095
2023-03-03	3.860	3.860	3.740	3.780	3.480	834,600
2023-03-02	3.860	3.880	3.740	3.760	3.462	1,966,510
2023-03-01	3.980	3.980	3.820	3.860	3.554	2,042,792
2023-02-28	4.120	4.120	3.940	3.940	3.627	2,745,723
2023-02-27	4.040	4.100	3.960	4.060	3.738	3,144,462
2023-02-24	4.000	4.040	3.940	3.940	3.627	2,422,350
2023-02-23	4.000	4.060	3.920	4.000	3.683	2,550,825
2023-02-22	3.880	4.120	3.860	4.020	3.701	9,348,501
2023-02-21	3.820	3.920	3.820	3.860	3.554	791,247
2023-02-20	3.760	3.860	3.760	3.840	3.535	406,557
2023-02-17	3.820	3.860	3.800	3.800	3.498	602,018
2023-02-16	3.720	3.940	3.720	3.860	3.554	1,001,691
2023-02-15	3.760	3.860	3.720	3.740	3.443	1,670,201
2023-02-14	3.880	3.960	3.720	3.820	3.517	4,536,529
2023-02-13	3.980	4.040	3.920	3.920	3.609	1,128,748
2023-02-10	4.000	4.000	3.940	3.940	3.627	619,455
2023-02-09	3.940	4.060	3.860	3.960	3.646	1,835,216
2023-02-08	4.060	4.060	3.940	3.940	3.627	1,984,719
2023-02-07	4.080	4.100	3.980	4.040	3.719	3,376,960
2023-02-06	4.120	4.160	4.060	4.060	3.738	2,575,700
2023-02-03	4.140	4.220	4.080	4.120	3.793	9,019,578
2023-02-02	4.100	4.180	4.060	4.120	3.793	5,180,230
2023-02-01	4.140	4.140	4.060	4.080	3.756	1,835,701
2023-01-31	4.140	4.160	4.100	4.100	3.775	2,136,832
2023-01-30	4.180	4.220	4.100	4.140	3.811	7,514,576
2023-01-27	3.880	4.140	3.740	4.120	3.793	15,768,490

← NewerPage 15 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.