Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	1.870	1.870	1.840	1.840	1.791	37,308
2025-10-10	1.850	1.870	1.840	1.870	1.820	65,300
2025-10-09	1.850	1.850	1.840	1.840	1.791	20,910
2025-10-08	1.850	1.860	1.710	1.850	1.800	45,500
2025-10-07	1.850	1.850	1.850	1.850	1.800	38,400
2025-10-06	1.870	1.870	1.850	1.870	1.820	8,800
2025-10-03	1.880	1.890	1.860	1.870	1.820	107,608
2025-10-02	1.870	1.870	1.860	1.870	1.820	35,400
2025-10-01	1.900	1.900	1.870	1.890	1.839	24,300
2025-09-30	1.890	1.900	1.860	1.900	1.849	25,319
2025-09-29	1.860	1.900	1.860	1.900	1.849	75,319
2025-09-26	1.890	1.890	1.870	1.870	1.820	16,310
2025-09-25	1.880	1.880	1.870	1.880	1.830	5,900
2025-09-24	1.800	1.880	1.800	1.880	1.830	73,600
2025-09-23	1.880	1.890	1.870	1.880	1.830	8,802
2025-09-22	1.880	1.890	1.870	1.880	1.830	115,706
2025-09-19	1.890	1.890	1.850	1.880	1.830	63,475
2025-09-18	1.900	1.910	1.870	1.890	1.839	55,010
2025-09-17	1.900	1.920	1.880	1.880	1.830	369,308
2025-09-16	1.880	1.900	1.870	1.900	1.849	30,407
2025-09-15	1.880	1.880	1.870	1.880	1.830	2,700
2025-09-12	1.890	1.900	1.850	1.870	1.820	115,605
2025-09-11	1.880	1.900	1.850	1.890	1.839	53,120
2025-09-10	1.910	1.920	1.860	1.900	1.849	44,400
2025-09-09	1.930	1.940	1.870	1.900	1.849	64,000
2025-09-08	1.890	1.920	1.880	1.890	1.839	321,136
2025-09-05	1.840	1.890	1.840	1.890	1.839	188,911
2025-09-04	1.830	1.840	1.780	1.830	1.781	532,120
2025-09-03	1.800	1.840	1.710	1.830	1.781	233,227
2025-09-02	1.850	1.860	1.800	1.830	1.781	593,026
2025-09-01	1.860	1.880	1.830	1.850	1.800	76,200
2025-08-29	1.870	1.870	1.850	1.850	1.800	121,120
2025-08-28	1.860	1.900	1.850	1.870	1.820	442,100
2025-08-27	1.880	1.880	1.850	1.850	1.800	187,519
2025-08-26	1.870	1.890	1.850	1.850	1.800	66,700
2025-08-25	1.850	1.880	1.850	1.860	1.810	93,501
2025-08-22	1.870	1.890	1.830	1.870	1.820	270,100
2025-08-21	1.870	1.890	1.850	1.870	1.820	149,610
2025-08-20	1.870	1.880	1.850	1.860	1.810	226,810
2025-08-19	1.900	1.900	1.860	1.860	1.810	167,600
2025-08-18	1.880	1.930	1.860	1.870	1.820	773,000
2025-08-15	1.870	1.980	1.840	1.850	1.800	1,099,500
2025-08-14	1.870	1.900	1.850	1.850	1.800	304,300
2025-08-13	1.870	1.890	1.860	1.870	1.820	5,510,704
2025-08-08	1.890	1.890	1.870	1.880	1.830	143,000
2025-08-07	1.890	1.930	1.880	1.900	1.849	258,004
2025-08-06	1.880	1.920	1.880	1.890	1.839	241,911
2025-08-05	1.870	1.880	1.870	1.880	1.830	13,302
2025-08-04	1.880	1.890	1.870	1.880	1.830	18,200
2025-08-01	1.880	1.880	1.870	1.870	1.820	53,610
2025-07-31	1.880	1.890	1.870	1.890	1.839	9,911
2025-07-30	1.870	1.880	1.870	1.880	1.830	37,748
2025-07-29	1.860	1.870	1.860	1.870	1.820	11,669
2025-07-25	1.870	1.880	1.850	1.860	1.810	107,511
2025-07-24	1.860	1.880	1.860	1.880	1.830	93,500
2025-07-23	1.880	1.880	1.860	1.870	1.820	168,910
2025-07-22	1.860	1.860	1.850	1.850	1.800	99,600
2025-07-21	1.880	1.880	1.850	1.870	1.820	141,700
2025-07-18	1.880	1.910	1.850	1.880	1.830	500,000
2025-07-17	1.890	1.890	1.840	1.860	1.810	123,878

← NewerPage 5 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.