Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	4.060	4.080	3.860	3.880	3.572	8,441,574
2023-01-25	4.260	4.260	4.060	4.080	3.756	9,594,479
2023-01-24	4.280	4.300	4.160	4.200	3.867	6,900,902
2023-01-23	4.260	4.360	4.220	4.260	3.922	13,439,950
2023-01-20	4.120	4.300	4.120	4.280	3.940	7,940,739
2023-01-19	4.060	4.180	4.060	4.140	3.811	3,839,548
2023-01-18	4.060	4.100	4.060	4.060	3.738	997,325
2023-01-17	4.140	4.140	4.040	4.060	3.738	2,245,370
2023-01-16	4.120	4.160	4.020	4.100	3.775	3,207,921
2023-01-13	3.980	4.140	3.960	4.120	3.793	9,647,198
2023-01-12	3.860	4.000	3.860	3.960	3.646	2,535,388
2023-01-11	3.880	3.940	3.860	3.880	3.572	1,407,570
2023-01-10	3.960	3.960	3.860	3.900	3.590	2,059,293
2023-01-09	3.800	3.980	3.780	3.960	3.646	6,168,780
2023-01-06	3.640	3.840	3.640	3.800	3.498	3,933,348
2023-01-05	3.660	3.680	3.580	3.660	3.370	2,963,892
2023-01-04	3.800	3.820	3.500	3.660	3.370	6,470,143
2023-01-03	3.840	3.860	3.740	3.800	3.498	4,984,232
2022-12-30	3.920	4.040	3.780	3.940	3.627	55,800,809
2022-12-29	4.520	4.940	3.740	3.760	3.462	159,986,797
2022-12-28	4.320	4.320	4.240	4.320	3.977	1,957,474
2022-12-27	4.260	4.340	4.240	4.300	3.959	1,231,492
2022-12-26	4.320	4.340	4.140	4.260	3.922	1,621,576
2022-12-23	4.300	4.360	4.200	4.320	3.977	1,320,581
2022-12-22	4.360	4.380	4.260	4.300	3.959	1,811,481
2022-12-21	4.300	4.420	4.300	4.360	4.014	2,582,119
2022-12-20	4.480	4.500	4.000	4.340	3.996	4,457,606
2022-12-19	4.440	4.500	4.380	4.440	4.088	3,411,613
2022-12-16	4.320	4.440	4.300	4.400	4.051	2,025,415
2022-12-15	4.320	4.460	4.240	4.340	3.996	6,385,392
2022-12-14	4.300	4.400	4.240	4.300	3.959	2,763,687
2022-12-13	4.400	4.420	4.120	4.300	3.959	5,814,476
2022-12-09	4.460	4.500	4.260	4.400	4.051	11,280,130
2022-12-08	4.220	4.540	4.200	4.400	4.051	26,317,801
2022-12-07	3.440	4.380	3.400	4.200	3.867	82,971,680
2022-12-06	4.040	4.720	3.220	3.460	3.185	99,619,852
2022-12-02	3.740	4.060	3.660	4.060	3.738	23,669,150
2022-12-01	3.880	3.880	3.560	3.740	3.443	20,006,529
2022-11-30	3.700	4.180	3.680	3.900	3.590	55,774,727
2022-11-29	3.640	3.800	3.560	3.680	3.388	23,454,680
2022-11-28	3.220	3.900	3.220	3.760	3.462	213,817,203
2022-11-25	3.100	3.260	3.060	3.240	2.983	21,076,051
2022-11-24	3.100	3.160	2.780	3.120	2.872	39,441,020
2022-11-23	3.000	3.160	2.980	3.100	2.854	30,741,061
2022-11-22	2.980	3.020	2.940	2.960	2.725	6,083,982
2022-11-21	2.980	3.060	2.900	3.000	2.762	34,665,441
2022-11-18	2.860	2.940	2.840	2.940	2.707	23,968,600
2022-11-17	2.720	2.940	2.700	2.860	2.633	39,247,910
2022-11-16	2.720	2.760	2.680	2.720	2.504	4,522,012
2022-11-15	2.660	2.760	2.660	2.700	2.486	7,051,902
2022-11-14	2.500	2.760	2.440	2.740	2.523	29,899,141
2022-11-11	2.680	2.740	2.680	2.680	2.467	2,800,337
2022-11-10	2.660	2.700	2.640	2.660	2.449	2,324,301
2022-11-09	2.760	2.760	2.600	2.680	2.467	8,042,103
2022-11-08	2.760	2.800	2.720	2.740	2.523	5,978,300
2022-11-07	2.720	2.800	2.720	2.760	2.541	7,277,253
2022-11-04	2.700	2.800	2.700	2.760	2.541	9,831,836
2022-11-03	2.700	2.760	2.700	2.700	2.486	10,015,130
2022-11-02	2.820	2.820	2.700	2.700	2.486	18,031,199
2022-11-01	2.640	2.780	2.620	2.760	2.541	52,304,812

← NewerPage 16 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.