Asset Five Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.830 | 1.840 | 1.770 | 1.830 | 1.781 | 13,261 |
| 2026-01-19 | 1.840 | 1.840 | 1.750 | 1.830 | 1.781 | 92,500 |
| 2026-01-16 | 1.840 | 1.840 | 1.830 | 1.840 | 1.791 | 13,400 |
| 2026-01-15 | 1.830 | 1.840 | 1.760 | 1.840 | 1.791 | 12,400 |
| 2026-01-14 | 1.830 | 1.830 | 1.820 | 1.830 | 1.781 | 3,000 |
| 2026-01-13 | 1.840 | 1.840 | 1.810 | 1.830 | 1.781 | 3,308 |
| 2026-01-12 | 1.840 | 1.840 | 1.830 | 1.830 | 1.781 | 3,020 |
| 2026-01-09 | 1.840 | 1.840 | 1.800 | 1.840 | 1.791 | 7,900 |
| 2026-01-08 | 1.850 | 1.850 | 1.830 | 1.840 | 1.791 | 3,300 |
| 2026-01-07 | 1.840 | 1.850 | 1.840 | 1.850 | 1.800 | 4,201 |
| 2026-01-06 | 1.840 | 1.840 | 1.790 | 1.840 | 1.791 | 5,758 |
| 2026-01-05 | 1.880 | 1.880 | 1.770 | 1.830 | 1.781 | 79,270 |
| 2025-12-30 | 1.740 | 1.860 | 1.700 | 1.850 | 1.800 | 58,000 |
| 2025-12-29 | 1.850 | 1.850 | 1.840 | 1.850 | 1.800 | 5,600 |
| 2025-12-26 | 1.850 | 1.850 | 1.840 | 1.850 | 1.800 | 5,900 |
| 2025-12-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.800 | 6,000 |
| 2025-12-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.800 | 4,000 |
| 2025-12-23 | 1.840 | 1.850 | 1.770 | 1.850 | 1.800 | 16,500 |
| 2025-12-22 | 1.850 | 1.850 | 1.750 | 1.840 | 1.791 | 12,200 |
| 2025-12-19 | 1.820 | 1.850 | 1.820 | 1.850 | 1.800 | 203,308 |
| 2025-12-18 | 1.820 | 1.830 | 1.820 | 1.830 | 1.781 | 45,100 |
| 2025-12-17 | 1.840 | 1.840 | 1.780 | 1.830 | 1.781 | 80,300 |
| 2025-12-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.781 | 20,126 |
| 2025-12-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.781 | 32,300 |
| 2025-12-12 | 1.830 | 1.850 | 1.800 | 1.850 | 1.800 | 184,000 |
| 2025-12-11 | 1.830 | 1.830 | 1.810 | 1.830 | 1.781 | 28,100 |
| 2025-12-08 | 1.830 | 1.830 | 1.760 | 1.830 | 1.781 | 4,916 |
| 2025-12-04 | 1.820 | 1.840 | 1.810 | 1.840 | 1.791 | 301,301 |
| 2025-12-03 | 1.800 | 1.830 | 1.800 | 1.830 | 1.781 | 73,720 |
| 2025-12-02 | 1.830 | 1.840 | 1.750 | 1.840 | 1.791 | 106,400 |
| 2025-12-01 | 1.510 | 1.840 | 1.510 | 1.830 | 1.781 | 24,380 |
| 2025-11-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.791 | 100 |
| 2025-11-26 | 1.820 | 1.850 | 1.820 | 1.850 | 1.800 | 12,500 |
| 2025-11-25 | 1.820 | 1.830 | 1.820 | 1.830 | 1.781 | 5,700 |
| 2025-11-24 | 1.850 | 1.850 | 1.700 | 1.830 | 1.781 | 19,910 |
| 2025-11-21 | 1.800 | 1.840 | 1.700 | 1.840 | 1.791 | 5,800 |
| 2025-11-19 | 1.830 | 1.850 | 1.820 | 1.850 | 1.800 | 99,500 |
| 2025-11-18 | 1.810 | 1.840 | 1.800 | 1.840 | 1.791 | 3,500 |
| 2025-11-17 | 1.800 | 1.840 | 1.800 | 1.840 | 1.791 | 4,919 |
| 2025-11-13 | 1.850 | 1.850 | 1.840 | 1.840 | 1.791 | 200 |
| 2025-11-12 | 1.830 | 1.850 | 1.830 | 1.850 | 1.800 | 19,228 |
| 2025-11-11 | 1.830 | 1.840 | 1.830 | 1.840 | 1.791 | 3,900 |
| 2025-11-10 | 1.840 | 1.850 | 1.840 | 1.850 | 1.800 | 1,500 |
| 2025-11-07 | 1.830 | 1.850 | 1.820 | 1.850 | 1.800 | 37,600 |
| 2025-11-06 | 1.800 | 1.850 | 1.760 | 1.850 | 1.800 | 39,900 |
| 2025-11-05 | 1.840 | 1.840 | 1.720 | 1.840 | 1.791 | 10,710 |
| 2025-11-04 | 1.830 | 1.850 | 1.820 | 1.850 | 1.800 | 4,300 |
| 2025-11-03 | 1.770 | 1.860 | 1.770 | 1.850 | 1.800 | 66,200 |
| 2025-10-31 | 1.860 | 1.870 | 1.720 | 1.870 | 1.820 | 136,605 |
| 2025-10-30 | 1.860 | 1.870 | 1.840 | 1.860 | 1.810 | 33,000 |
| 2025-10-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.810 | 5,501 |
| 2025-10-28 | 1.860 | 1.870 | 1.850 | 1.850 | 1.800 | 10,001 |
| 2025-10-27 | 1.870 | 1.870 | 1.800 | 1.870 | 1.820 | 18,133 |
| 2025-10-24 | 1.860 | 1.870 | 1.820 | 1.870 | 1.820 | 19,100 |
| 2025-10-22 | 1.870 | 1.900 | 1.820 | 1.870 | 1.820 | 21,300 |
| 2025-10-21 | 1.870 | 1.870 | 1.850 | 1.870 | 1.820 | 33,600 |
| 2025-10-20 | 1.840 | 1.870 | 1.840 | 1.870 | 1.820 | 371,500 |
← NewerPage 4 of 4 · 237 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.