Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	1.870	1.890	1.850	1.870	1.820	344,356
2025-07-15	1.890	1.890	1.780	1.860	1.810	1,203,114
2025-07-14	1.890	1.890	1.800	1.890	1.839	180,802
2025-07-11	1.910	1.910	1.800	1.900	1.849	272,500
2025-07-09	1.900	1.910	1.860	1.890	1.839	56,600
2025-07-08	1.910	1.930	1.750	1.910	1.859	541,611
2025-07-07	1.890	1.970	1.870	1.970	1.917	188,302
2025-07-04	1.980	1.980	1.880	1.880	1.830	167,310
2025-07-03	1.960	2.000	1.930	1.980	1.927	206,301
2025-07-02	2.000	2.000	1.940	1.970	1.917	97,201
2025-07-01	1.980	2.000	1.940	1.970	1.917	24,638
2025-06-30	1.990	1.990	1.580	1.970	1.917	28,638
2025-06-27	2.040	2.040	1.900	1.980	1.927	678,238
2025-06-26	1.990	2.060	1.970	2.020	1.966	141,301
2025-06-25	2.020	2.100	1.980	2.020	1.966	230,500
2025-06-24	1.980	2.040	1.980	2.040	1.985	125,210
2025-06-23	2.040	2.060	1.910	1.980	1.927	76,500
2025-06-20	2.080	2.120	1.990	2.040	1.985	139,100
2025-06-19	2.080	2.120	1.960	2.060	2.005	155,801
2025-06-18	2.100	2.120	1.900	1.960	1.907	133,090
2025-06-17	2.100	2.140	2.100	2.120	2.063	9,500
2025-06-16	2.160	2.180	2.000	2.100	2.044	75,710
2025-06-13	2.120	2.180	2.120	2.120	2.063	46,902
2025-06-12	2.180	2.180	2.120	2.120	2.063	21,800
2025-06-11	2.140	2.180	2.120	2.120	2.063	60,500
2025-06-10	2.160	2.200	2.120	2.120	2.063	63,300
2025-06-09	2.180	2.200	2.140	2.140	2.083	32,000
2025-06-06	2.160	2.160	2.120	2.160	2.102	51,700
2025-06-05	2.200	2.220	2.160	2.160	2.102	94,607
2025-06-04	2.260	2.260	2.160	2.160	2.102	110,300
2025-05-30	2.140	2.220	2.140	2.220	2.160	22,100
2025-05-29	2.180	2.220	2.140	2.200	2.141	41,750
2025-05-28	2.160	2.260	2.100	2.180	2.121	340,700
2025-05-27	2.160	2.160	2.100	2.160	2.102	185,428
2025-05-26	2.140	2.220	2.100	2.140	2.083	195,114
2025-05-23	2.160	2.200	2.140	2.160	2.102	204,118
2025-05-22	2.280	2.300	2.160	2.160	2.102	218,813
2025-05-21	2.240	2.280	2.240	2.260	2.199	24,103
2025-05-20	2.200	2.300	2.180	2.300	2.238	119,400
2025-05-19	2.200	2.240	2.180	2.240	2.180	121,207
2025-05-16	2.180	2.220	2.180	2.200	2.141	40,016
2025-05-15	2.200	2.200	2.120	2.200	2.141	178,400
2025-05-14	2.160	2.280	2.160	2.160	2.102	397,431
2025-05-13	2.260	2.300	2.260	2.300	2.238	90,002
2025-05-09	2.240	2.240	2.180	2.220	2.160	52,807
2025-05-08	2.220	2.240	2.200	2.240	2.180	38,105
2025-05-07	2.240	2.240	2.160	2.200	2.141	206,408
2025-05-06	2.320	2.320	2.220	2.220	2.160	129,000
2025-05-02	2.260	2.320	2.260	2.320	2.258	116,301
2025-04-30	2.260	2.260	2.220	2.260	2.199	37,100
2025-04-29	2.240	2.240	2.160	2.240	2.180	180,600
2025-04-28	2.300	2.300	2.240	2.240	2.180	84,336
2025-04-25	2.340	2.340	2.280	2.280	2.219	19,800
2025-04-24	2.340	2.340	2.280	2.280	2.219	2,524,000
2025-04-23	2.240	2.340	2.180	2.340	2.277	285,000
2025-04-22	2.200	2.240	2.180	2.240	2.180	102,404
2025-04-21	2.240	2.240	2.200	2.220	2.160	25,800
2025-04-18	2.260	2.280	2.220	2.240	2.180	72,900
2025-04-17	2.280	2.280	2.240	2.240	2.180	24,200
2025-04-16	2.340	2.340	2.240	2.280	2.219	130,127

← NewerPage 6 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.