Asset Five Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3.300 | 3.380 | 2.300 | 2.740 | 2.513 | 506,476,094 |
| 2022-04-29 | 3.300 | 3.340 | 3.240 | 3.280 | 3.008 | 170,769,594 |
| 2022-04-28 | 3.240 | 3.400 | 3.200 | 3.280 | 3.008 | 517,407,000 |
| 2022-04-27 | 3.220 | 3.280 | 3.120 | 3.180 | 2.917 | 282,191,812 |
| 2022-04-26 | 3.280 | 3.460 | 3.160 | 3.220 | 2.953 | 669,159,125 |
| 2022-04-25 | 2.980 | 3.280 | 2.960 | 3.280 | 3.008 | 337,688,906 |
| 2022-04-22 | 3.100 | 3.180 | 3.020 | 3.020 | 2.770 | 113,161,508 |
| 2022-04-21 | 3.180 | 3.220 | 3.080 | 3.140 | 2.880 | 169,851,016 |
| 2022-04-20 | 3.040 | 3.260 | 3.040 | 3.140 | 2.880 | 792,070,938 |
| 2022-04-19 | 2.960 | 3.100 | 2.920 | 2.960 | 2.715 | 288,675,812 |
| 2022-04-18 | 2.960 | 3.060 | 2.880 | 2.940 | 2.697 | 205,811,203 |
| 2022-04-12 | 2.920 | 3.080 | 2.880 | 2.900 | 2.660 | 283,044,500 |
| 2022-04-11 | 3.220 | 3.240 | 2.880 | 2.920 | 2.678 | 437,609,781 |
| 2022-04-08 | 2.780 | 3.520 | 2.700 | 3.180 | 2.917 | 1,414,101,000 |
| 2022-04-07 | 2.700 | 2.880 | 2.620 | 2.720 | 2.495 | 197,990,594 |
| 2022-04-05 | 2.940 | 3.260 | 2.540 | 2.700 | 2.477 | 1,001,648,900 |
| 2022-04-04 | 2.200 | 2.740 | 2.180 | 2.740 | 2.513 | 762,251,250 |
| 2022-04-01 | 2.060 | 2.220 | 2.020 | 2.120 | 1.945 | 136,307,297 |
| 2022-03-31 | 2.000 | 2.060 | 1.980 | 1.980 | 1.816 | 20,186,100 |
| 2022-03-30 | 1.990 | 2.020 | 1.960 | 1.990 | 1.825 | 32,160,000 |
| 2022-03-29 | 2.060 | 2.100 | 1.970 | 1.970 | 1.807 | 28,666,199 |
| 2022-03-28 | 2.060 | 2.100 | 2.000 | 2.060 | 1.889 | 27,390,400 |
| 2022-03-25 | 2.140 | 2.180 | 2.000 | 2.040 | 1.871 | 48,664,102 |
| 2022-03-24 | 2.180 | 2.220 | 2.100 | 2.120 | 1.945 | 36,188,031 |
| 2022-03-23 | 2.220 | 2.320 | 2.140 | 2.160 | 1.981 | 111,902,602 |
| 2022-03-22 | 2.180 | 2.280 | 2.140 | 2.200 | 2.018 | 85,528,703 |
| 2022-03-21 | 2.300 | 2.340 | 2.140 | 2.140 | 1.963 | 146,634,891 |
| 2022-03-18 | 2.000 | 2.520 | 2.000 | 2.260 | 2.073 | 946,335,500 |
| 2022-03-17 | 1.580 | 2.020 | 1.540 | 2.020 | 1.853 | 272,779,000 |
| 2022-03-16 | 1.810 | 1.840 | 1.560 | 1.560 | 1.431 | 57,525,602 |
| 2022-03-15 | 1.890 | 1.950 | 1.740 | 1.780 | 1.633 | 41,261,898 |
| 2022-03-14 | 2.000 | 2.020 | 1.860 | 1.870 | 1.715 | 29,817,500 |
| 2022-03-11 | 2.080 | 2.080 | 1.970 | 1.980 | 1.816 | 38,159,199 |
| 2022-03-10 | 2.200 | 2.240 | 2.100 | 2.100 | 1.926 | 62,553,102 |
| 2022-03-09 | 2.080 | 2.340 | 2.000 | 2.180 | 2.000 | 279,326,781 |
| 2022-03-08 | 2.100 | 2.240 | 1.850 | 2.020 | 1.853 | 193,127,906 |
| 2022-03-07 | 9.000 | 9.000 | 1.750 | 2.220 | 2.036 | 1,014,716,900 |
← NewerPage 19 of 19 · 1,117 trading days
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.