Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	2.340	2.360	2.280	2.360	2.297	7,711
2025-04-10	2.300	2.300	2.260	2.300	2.238	20,805
2025-04-09	2.180	2.280	2.160	2.280	2.219	246,410
2025-04-08	2.240	2.320	2.100	2.320	2.258	209,710
2025-04-04	2.300	2.320	2.220	2.320	2.258	93,900
2025-04-03	2.320	2.360	2.160	2.280	2.219	228,705
2025-04-02	2.360	2.380	2.180	2.320	2.258	174,300
2025-04-01	2.360	2.360	2.180	2.340	2.277	146,506
2025-03-31	2.260	2.340	2.060	2.300	2.238	388,201
2025-03-28	2.320	2.320	2.300	2.300	2.238	33,900
2025-03-27	2.380	2.380	2.300	2.360	2.297	146,000
2025-03-26	2.400	2.400	2.400	2.400	2.336	252
2025-03-25	2.360	2.420	2.360	2.360	2.297	94,010
2025-03-24	2.380	2.480	2.360	2.360	2.297	225,600
2025-03-21	2.400	2.400	2.360	2.360	2.297	136,210
2025-03-20	2.400	2.420	2.380	2.380	2.316	88,701
2025-03-19	2.420	2.500	2.380	2.400	2.336	440,220
2025-03-18	2.440	2.480	2.420	2.420	2.355	42,000
2025-03-17	2.460	2.480	2.460	2.460	2.394	1,600
2025-03-14	2.520	2.520	2.420	2.460	2.394	187,501
2025-03-13	2.480	2.520	2.440	2.500	2.433	140,500
2025-03-12	2.500	2.560	2.460	2.460	2.394	146,503
2025-03-11	2.520	2.520	2.440	2.520	2.452	314,600
2025-03-10	2.520	2.560	2.480	2.520	2.452	146,202
2025-03-07	2.480	2.540	2.440	2.540	2.472	931,512
2025-03-06	2.500	2.560	2.480	2.500	2.336	368,815
2025-03-05	2.460	2.520	2.460	2.480	2.317	257,515
2025-03-04	2.420	2.480	2.420	2.460	2.298	29,701
2025-03-03	2.440	2.480	2.420	2.420	2.261	60,100
2025-02-28	2.460	2.500	2.440	2.440	2.279	104,805
2025-02-27	2.480	2.520	2.460	2.460	2.298	353,602
2025-02-26	2.540	2.560	2.480	2.480	2.317	165,700
2025-02-25	2.480	2.540	2.460	2.540	2.373	679,204
2025-02-24	2.520	2.600	2.480	2.480	2.317	338,801
2025-02-21	2.540	2.540	2.520	2.540	2.373	39,700
2025-02-20	2.500	2.560	2.500	2.560	2.392	538,700
2025-02-19	2.540	2.540	2.480	2.500	2.336	353,917
2025-02-18	2.540	2.540	2.500	2.540	2.373	135,700
2025-02-17	2.520	2.520	2.440	2.520	2.354	328,453
2025-02-14	2.540	2.560	2.480	2.500	2.336	308,900
2025-02-13	2.520	2.560	2.500	2.540	2.373	42,303
2025-02-11	2.460	2.540	2.460	2.540	2.373	773,801
2025-02-10	2.440	2.480	2.340	2.480	2.317	582,500
2025-02-07	2.340	2.460	2.300	2.420	2.261	498,600
2025-02-06	2.460	2.460	2.300	2.400	2.242	680,601
2025-02-05	2.580	2.580	2.400	2.420	2.261	1,052,800
2025-02-04	2.500	2.600	2.480	2.600	2.429	3,065,747
2025-02-03	2.420	2.540	2.400	2.500	2.336	672,503
2025-01-31	2.520	2.520	2.460	2.520	2.354	702,202
2025-01-30	2.580	2.580	2.480	2.540	2.373	752,705
2025-01-29	2.620	2.660	2.500	2.520	2.354	1,534,429
2025-01-28	2.620	2.680	2.620	2.660	2.485	154,510
2025-01-27	2.660	2.660	2.580	2.640	2.466	188,405
2025-01-24	2.500	2.660	2.460	2.660	2.485	2,107,917
2025-01-23	2.520	2.540	2.460	2.540	2.373	764,901
2025-01-22	2.520	2.560	2.480	2.560	2.392	627,718
2025-01-21	2.520	2.560	2.480	2.540	2.373	179,300
2025-01-20	2.520	2.560	2.460	2.560	2.392	552,100
2025-01-17	2.480	2.560	2.400	2.560	2.392	749,700
2025-01-16	2.460	2.500	2.420	2.460	2.298	878,636

← NewerPage 7 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.