Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.840	1.840	1.820	1.840	1.840	9,300
2026-04-20	1.810	1.850	1.810	1.840	1.840	19,430
2026-04-17	1.850	1.850	1.820	1.830	1.830	4,300
2026-04-16	1.820	1.840	1.820	1.840	1.840	1,220
2026-04-10	1.840	1.850	1.800	1.840	1.840	27,800
2026-04-09	1.850	1.850	1.800	1.820	1.820	12,200
2026-04-08	1.840	1.840	1.790	1.820	1.820	20,501
2026-04-07	1.830	1.850	1.820	1.820	1.820	33,607
2026-04-03	1.830	1.850	1.830	1.850	1.850	3,000
2026-04-02	1.850	1.850	1.840	1.840	1.840	11,001
2026-04-01	1.830	1.840	1.800	1.840	1.840	7,000
2026-03-31	1.830	1.840	1.820	1.840	1.840	754
2026-03-30	1.810	1.840	1.800	1.840	1.840	10,500
2026-03-27	1.850	1.850	1.810	1.850	1.850	16,100
2026-03-26	1.850	1.860	1.800	1.850	1.850	25,600
2026-03-25	1.830	1.860	1.830	1.860	1.860	76,910
2026-03-24	1.720	1.830	1.720	1.830	1.830	2,402
2026-03-23	1.840	1.840	1.810	1.830	1.830	2,400
2026-03-20	1.840	1.850	1.810	1.840	1.840	2,400
2026-03-19	1.840	1.850	1.780	1.850	1.850	3,200
2026-03-18	1.850	1.850	1.850	1.850	1.850	1,100
2026-03-17	1.840	1.840	1.830	1.840	1.840	1,109
2026-03-16	1.840	1.840	1.840	1.840	1.840	300
2026-03-13	1.840	1.840	1.840	1.840	1.840	300,002
2026-03-12	1.830	1.840	1.830	1.840	1.840	600
2026-03-11	1.850	1.860	1.810	1.840	1.840	4,503
2026-03-10	1.840	1.860	1.840	1.860	1.810	200,400
2026-03-09	1.830	1.840	1.820	1.840	1.791	4,802
2026-03-06	1.840	1.840	1.840	1.840	1.791	1,401
2026-03-05	1.850	1.850	1.820	1.840	1.791	24,900
2026-03-04	1.850	1.850	1.800	1.840	1.791	38,601
2026-03-02	1.830	1.830	1.700	1.820	1.771	203,200
2026-02-27	1.840	1.840	1.820	1.830	1.781	3,500
2026-02-26	1.820	1.840	1.820	1.840	1.791	42,300
2026-02-25	1.810	1.850	1.660	1.820	1.771	195,402
2026-02-24	1.840	1.840	1.650	1.650	1.606	20,900
2026-02-23	1.850	1.850	1.840	1.840	1.791	1,401
2026-02-20	1.840	1.850	1.840	1.840	1.791	8,121
2026-02-19	1.850	1.860	1.830	1.840	1.791	51,701
2026-02-18	1.850	1.870	1.830	1.850	1.800	55,900
2026-02-17	1.820	1.870	1.810	1.840	1.791	150,500
2026-02-16	1.830	1.830	1.810	1.830	1.781	19,200
2026-02-13	1.840	1.840	1.800	1.830	1.781	70,100
2026-02-12	1.830	1.850	1.810	1.840	1.791	19,411
2026-02-11	1.840	1.840	1.820	1.840	1.791	9,248
2026-02-10	1.850	1.850	1.830	1.840	1.791	5,001
2026-02-09	1.840	1.840	1.810	1.840	1.791	3,931
2026-02-06	1.840	1.840	1.840	1.840	1.791	8,802
2026-02-05	1.800	1.830	1.790	1.830	1.781	2,803
2026-02-04	1.840	1.840	1.820	1.840	1.791	2,400
2026-02-03	1.840	1.840	1.830	1.830	1.781	1,100
2026-02-02	1.840	1.840	1.790	1.840	1.791	13,200
2026-01-30	1.850	1.850	1.820	1.830	1.781	3,100
2026-01-29	1.820	1.840	1.760	1.840	1.791	24,001
2026-01-28	1.820	1.840	1.650	1.830	1.781	86,705
2026-01-27	1.840	1.840	1.710	1.820	1.771	127,410
2026-01-26	1.850	1.850	1.840	1.840	1.791	2,000
2026-01-23	1.840	1.840	1.800	1.840	1.791	6,702
2026-01-22	1.830	1.850	1.740	1.840	1.791	37,200
2026-01-21	1.800	1.830	1.800	1.830	1.781	3,108

← NewerPage 3 of 19 · 1,115 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.