Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.020	2.160	2.020	2.060	1.897	41,388,539
2022-08-01	2.020	2.020	1.990	2.000	1.841	2,750,451
2022-07-27	2.000	2.020	1.990	2.000	1.841	1,902,336
2022-07-26	2.020	2.040	2.000	2.000	1.841	2,637,505
2022-07-25	2.040	2.040	2.000	2.020	1.860	5,218,815
2022-07-22	1.990	2.040	1.980	2.040	1.878	9,092,501
2022-07-21	1.960	2.020	1.960	1.980	1.823	5,946,623
2022-07-20	1.970	1.990	1.960	1.960	1.804	4,088,695
2022-07-19	1.990	2.080	1.950	1.950	1.795	20,538,920
2022-07-18	1.990	2.020	1.980	2.000	1.841	4,484,699
2022-07-15	1.990	2.020	1.940	1.960	1.804	6,012,598
2022-07-14	2.080	2.080	1.980	1.980	1.823	9,541,239
2022-07-12	2.100	2.140	2.000	2.080	1.915	4,404,988
2022-07-11	2.100	2.160	2.060	2.100	1.933	3,645,200
2022-07-08	2.160	2.180	2.100	2.100	1.933	4,684,025
2022-07-07	2.000	2.300	2.000	2.160	1.989	25,798,359
2022-07-06	2.100	2.120	1.980	1.990	1.832	9,813,310
2022-07-05	2.200	2.220	2.080	2.100	1.933	5,937,095
2022-07-04	2.240	2.280	2.160	2.180	2.007	5,842,540
2022-07-01	2.240	2.260	2.220	2.220	2.044	2,197,810
2022-06-30	2.260	2.300	2.200	2.220	2.044	7,435,929
2022-06-29	2.300	2.300	2.240	2.240	2.062	5,573,281
2022-06-28	2.340	2.340	2.260	2.280	2.099	7,496,028
2022-06-27	2.400	2.420	2.320	2.360	2.173	16,234,590
2022-06-24	2.240	2.480	2.220	2.420	2.228	48,847,840
2022-06-23	2.160	2.260	2.160	2.180	2.007	8,273,500
2022-06-22	2.280	2.280	2.140	2.140	1.970	9,418,840
2022-06-21	2.220	2.360	2.220	2.280	2.099	8,821,230
2022-06-20	2.320	2.320	2.200	2.200	2.025	6,788,017
2022-06-17	2.400	2.400	2.180	2.280	2.099	10,894,700
2022-06-16	2.600	2.660	2.360	2.380	2.191	19,420,910
2022-06-15	2.620	2.620	2.580	2.580	2.375	9,951,951
2022-06-14	2.600	2.660	2.580	2.620	2.412	7,067,511
2022-06-13	2.660	2.680	2.600	2.620	2.412	14,288,650
2022-06-10	2.680	2.700	2.660	2.680	2.467	14,681,940
2022-06-09	2.660	2.780	2.660	2.680	2.467	56,431,727
2022-06-08	2.680	2.680	2.640	2.660	2.449	7,519,573
2022-06-07	2.660	2.680	2.640	2.660	2.449	8,003,902
2022-06-06	2.660	2.680	2.620	2.660	2.449	10,944,370
2022-06-02	2.680	2.700	2.640	2.660	2.449	13,875,000
2022-06-01	2.680	2.720	2.660	2.660	2.449	21,098,199
2022-05-31	2.700	2.700	2.680	2.680	2.467	12,317,710
2022-05-30	2.680	2.740	2.660	2.700	2.486	18,248,510
2022-05-27	2.700	2.720	2.660	2.660	2.449	12,398,310
2022-05-26	2.700	2.740	2.680	2.680	2.467	23,829,760
2022-05-25	2.720	2.740	2.680	2.680	2.467	13,787,630
2022-05-24	2.740	2.760	2.700	2.700	2.486	29,701,500
2022-05-23	2.720	2.760	2.680	2.720	2.504	24,326,811
2022-05-20	2.720	2.760	2.680	2.700	2.486	31,479,000
2022-05-19	2.680	2.720	2.660	2.680	2.467	36,120,500
2022-05-18	2.860	2.900	2.760	2.760	2.541	143,197,703
2022-05-17	2.620	2.760	2.620	2.760	2.541	40,975,199
2022-05-13	2.640	2.660	2.600	2.600	2.394	17,794,400
2022-05-12	2.660	2.680	2.560	2.600	2.394	41,331,801
2022-05-11	2.720	2.820	2.620	2.640	2.430	115,558,898
2022-05-10	2.660	2.760	2.660	2.720	2.504	70,730,797
2022-05-09	2.660	2.820	2.660	2.680	2.467	43,403,301
2022-05-06	2.600	2.820	2.580	2.700	2.477	103,579,906
2022-05-05	2.860	2.860	2.680	2.720	2.495	132,206,594
2022-05-03	3.300	3.380	2.300	2.740	2.513	506,476,094

← NewerPage 18 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.