Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.740	2.760	2.640	2.640	2.430	14,416,150
2022-10-28	2.680	2.800	2.660	2.720	2.504	39,483,059
2022-10-27	2.620	2.740	2.600	2.680	2.467	16,383,320
2022-10-26	2.680	2.680	2.520	2.600	2.394	18,632,801
2022-10-25	2.640	2.700	2.640	2.660	2.449	6,603,825
2022-10-21	2.740	2.780	2.640	2.660	2.449	19,961,609
2022-10-20	2.660	2.740	2.560	2.720	2.504	36,657,320
2022-10-19	2.440	2.740	2.420	2.720	2.504	96,167,023
2022-10-18	2.440	2.460	2.400	2.440	2.246	14,401,160
2022-10-17	2.340	2.460	2.320	2.440	2.246	17,344,641
2022-10-12	2.280	2.360	2.260	2.340	2.154	6,162,804
2022-10-11	2.320	2.320	2.260	2.280	2.099	6,430,532
2022-10-10	2.240	2.340	2.240	2.320	2.136	12,577,010
2022-10-07	2.340	2.360	2.240	2.280	2.099	38,347,199
2022-10-06	2.420	2.500	2.320	2.360	2.173	35,516,078
2022-10-05	2.440	2.480	2.400	2.400	2.210	15,667,880
2022-10-04	2.480	2.500	2.360	2.420	2.228	48,990,578
2022-10-03	2.340	2.460	2.320	2.420	2.228	47,951,090
2022-09-30	2.280	2.380	2.260	2.340	2.154	13,300,680
2022-09-29	2.400	2.440	2.240	2.300	2.117	25,569,020
2022-09-28	2.220	2.400	2.220	2.380	2.191	59,245,387
2022-09-27	2.580	2.580	2.200	2.260	2.081	104,184,305
2022-09-26	2.180	2.600	2.160	2.520	2.320	211,431,500
2022-09-23	2.160	2.220	2.140	2.180	2.007	20,488,971
2022-09-22	2.140	2.180	2.120	2.160	1.989	6,110,632
2022-09-21	2.160	2.200	2.100	2.140	1.970	16,884,221
2022-09-20	2.160	2.200	2.140	2.140	1.970	11,472,730
2022-09-19	2.160	2.180	2.140	2.140	1.970	9,683,147
2022-09-16	2.200	2.260	2.140	2.140	1.970	45,870,312
2022-09-15	2.160	2.220	2.140	2.200	2.025	65,776,070
2022-09-14	2.100	2.160	2.080	2.140	1.970	25,356,141
2022-09-13	2.160	2.200	2.120	2.140	1.970	41,635,770
2022-09-12	2.100	2.160	2.080	2.120	1.952	22,298,471
2022-09-09	2.180	2.200	2.060	2.080	1.915	86,242,281
2022-09-08	2.060	2.280	2.060	2.140	1.970	258,282,094
2022-09-07	2.040	2.040	2.000	2.000	1.841	21,990,000
2022-09-06	1.980	2.060	1.970	2.040	1.878	11,074,790
2022-09-05	1.980	1.990	1.970	1.980	1.823	1,108,500
2022-09-02	1.970	2.000	1.970	1.980	1.823	1,865,602
2022-09-01	1.990	1.990	1.960	1.960	1.804	1,629,679
2022-08-31	2.000	2.000	1.980	1.980	1.823	1,556,644
2022-08-30	2.000	2.020	1.990	1.990	1.832	1,485,450
2022-08-29	1.970	2.000	1.930	1.980	1.823	2,906,600
2022-08-26	2.000	2.080	2.000	2.000	1.841	6,696,104
2022-08-25	1.980	2.000	1.980	1.990	1.832	867,000
2022-08-24	2.000	2.020	1.980	1.980	1.823	1,821,701
2022-08-23	2.000	2.020	1.990	1.990	1.832	2,480,985
2022-08-22	2.000	2.020	2.000	2.000	1.841	2,021,800
2022-08-19	2.040	2.060	2.000	2.000	1.841	5,919,345
2022-08-18	2.000	2.080	2.000	2.040	1.878	9,738,011
2022-08-17	2.020	2.040	2.000	2.000	1.841	3,529,629
2022-08-16	2.060	2.060	1.960	1.990	1.832	8,835,256
2022-08-15	2.020	2.100	2.020	2.040	1.878	19,514,529
2022-08-11	2.020	2.040	1.990	1.990	1.832	2,219,463
2022-08-10	2.040	2.040	2.000	2.000	1.841	4,148,817
2022-08-09	2.040	2.040	2.020	2.020	1.860	3,147,220
2022-08-08	2.060	2.060	2.020	2.040	1.878	2,127,311
2022-08-05	2.040	2.080	2.020	2.040	1.878	3,162,601
2022-08-04	2.060	2.060	2.020	2.040	1.878	7,114,931
2022-08-03	2.040	2.080	2.040	2.040	1.878	5,682,003

← NewerPage 17 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.