Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.810	1.820	1.800	1.820	1.820	9,101
2026-07-20	1.830	1.830	1.800	1.820	1.820	33,800
2026-07-17	1.840	1.840	1.800	1.820	1.820	42,801
2026-07-16	1.820	1.860	1.780	1.830	1.830	219,126
2026-07-15	1.850	1.850	1.780	1.820	1.820	78,700
2026-07-14	1.840	1.840	1.800	1.830	1.830	13,007
2026-07-13	1.850	1.860	1.820	1.820	1.820	48,201
2026-07-10	1.840	1.860	1.800	1.840	1.840	63,845
2026-07-09	1.840	1.840	1.820	1.830	1.830	32,100
2026-07-08	1.830	1.920	1.810	1.820	1.820	426,942
2026-07-07	1.880	1.920	1.830	1.830	1.830	222,900
2026-07-06	2.080	2.080	1.880	1.880	1.880	1,416,734
2026-07-03	1.810	2.200	1.800	2.040	2.040	1,545,310
2026-07-02	1.820	1.820	1.800	1.820	1.820	27,900
2026-07-01	1.830	1.830	1.800	1.820	1.820	12,600
2026-06-30	1.830	1.830	1.820	1.820	1.820	17,700
2026-06-29	1.830	1.830	1.790	1.820	1.820	16,810
2026-06-26	1.830	1.830	1.820	1.830	1.830	22,600
2026-06-25	1.830	1.830	1.810	1.830	1.830	13,200
2026-06-24	1.830	1.830	1.810	1.830	1.830	20,212
2026-06-23	1.820	1.840	1.800	1.830	1.830	23,000
2026-06-22	1.830	1.840	1.810	1.830	1.830	739,343
2026-06-19	1.830	1.830	1.830	1.830	1.830	1,511
2026-06-18	1.800	1.830	1.800	1.830	1.830	36,513
2026-06-17	1.820	1.820	1.780	1.810	1.810	13,600
2026-06-16	1.830	1.830	1.800	1.820	1.820	9,502
2026-06-15	1.820	1.820	1.820	1.820	1.820	1,301
2026-06-12	1.820	1.820	1.820	1.820	1.820	1,301
2026-06-11	1.820	1.820	1.820	1.820	1.820	610
2026-06-10	1.810	1.830	1.810	1.820	1.820	52,704
2026-06-09	1.790	1.810	1.780	1.810	1.810	68,702
2026-06-08	1.790	1.810	1.770	1.810	1.810	2,607
2026-06-05	1.820	1.820	1.780	1.820	1.820	15,257
2026-06-04	1.820	1.830	1.800	1.830	1.830	101,070
2026-06-02	1.820	1.820	1.790	1.800	1.800	61,029
2026-05-28	1.820	1.820	1.800	1.820	1.820	9,000
2026-05-27	1.830	1.830	1.790	1.820	1.820	25,300
2026-05-26	1.800	1.830	1.800	1.830	1.830	14,605
2026-05-25	1.800	1.830	1.800	1.830	1.830	8,531
2026-05-22	1.820	1.820	1.800	1.820	1.820	24,612
2026-05-21	1.830	1.830	1.800	1.820	1.820	10,400
2026-05-20	1.830	1.830	1.770	1.830	1.830	29,300
2026-05-19	1.830	1.830	1.800	1.830	1.830	10,000
2026-05-18	1.830	1.830	1.800	1.830	1.830	14,600
2026-05-15	1.830	1.830	1.830	1.830	1.830	1,105
2026-05-14	1.840	1.840	1.810	1.830	1.830	8,607
2026-05-13	1.840	1.840	1.800	1.840	1.840	46,600
2026-05-12	1.840	1.840	1.810	1.830	1.830	1,600
2026-05-11	1.810	1.830	1.800	1.830	1.830	13,701
2026-05-08	1.820	1.840	1.820	1.840	1.840	11,700
2026-05-07	1.840	1.850	1.840	1.850	1.850	1,610
2026-05-06	1.850	1.850	1.800	1.840	1.840	64,600
2026-05-05	1.850	1.850	1.850	1.850	1.850	1,000
2026-04-30	1.840	1.840	1.800	1.840	1.840	601,000
2026-04-29	1.840	1.840	1.830	1.840	1.840	5,502
2026-04-28	1.840	1.840	1.810	1.840	1.840	23,320
2026-04-27	1.850	1.850	1.830	1.840	1.840	24,100
2026-04-24	1.850	1.850	1.820	1.840	1.840	9,000
2026-04-23	1.850	1.850	1.830	1.840	1.840	12,700
2026-04-22	1.850	1.850	1.850	1.850	1.850	2,700

← NewerPage 2 of 4 · 237 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.