Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	2.460	2.500	2.420	2.460	2.298	878,636
2025-01-15	2.540	2.560	2.460	2.460	2.298	793,200
2025-01-14	2.580	2.580	2.500	2.520	2.354	627,505
2025-01-13	2.540	2.560	2.500	2.560	2.392	273,501
2025-01-10	2.500	2.580	2.480	2.560	2.392	11,422,000
2025-01-09	2.540	2.560	2.420	2.500	2.336	1,173,101
2025-01-08	2.540	2.540	2.140	2.500	2.336	37,237,980
2025-01-07	2.540	2.600	2.540	2.560	2.392	353,135
2025-01-06	2.620	2.620	2.520	2.520	2.354	377,642
2025-01-03	2.640	2.660	2.520	2.640	2.466	1,852,036
2025-01-02	2.800	2.800	2.600	2.660	2.485	1,153,214
2024-12-30	2.720	2.820	2.660	2.820	2.634	4,729,544
2024-12-27	2.680	2.720	2.640	2.720	2.541	772,000
2024-12-26	2.600	2.680	2.580	2.680	2.504	911,000
2024-12-25	2.520	2.620	2.500	2.620	2.448	12,499,850
2024-12-24	2.600	2.620	2.500	2.520	2.354	3,704,500
2024-12-23	2.520	2.620	2.520	2.620	2.448	1,005,922
2024-12-20	2.540	2.580	2.500	2.560	2.392	548,476
2024-12-19	2.560	2.600	2.500	2.560	2.392	691,304
2024-12-18	2.600	2.640	2.560	2.600	2.429	3,501,700
2024-12-17	2.600	2.660	2.580	2.580	2.410	1,134,697
2024-12-16	2.680	2.680	2.600	2.600	2.429	567,301
2024-12-13	2.700	2.760	2.640	2.680	2.504	1,417,800
2024-12-12	2.620	2.700	2.620	2.700	2.522	3,215,611
2024-12-11	2.660	2.660	2.600	2.640	2.466	2,364,802
2024-12-09	2.640	2.680	2.600	2.680	2.504	3,426,603
2024-12-06	2.640	2.680	2.600	2.680	2.504	1,501,118
2024-12-04	2.700	2.720	2.600	2.720	2.541	3,858,652
2024-12-03	2.740	2.760	2.680	2.700	2.522	5,943,939
2024-12-02	2.720	2.760	2.700	2.760	2.578	2,424,001
2024-11-29	2.720	2.740	2.660	2.720	2.541	477,402
2024-11-28	2.680	2.740	2.680	2.720	2.541	581,500
2024-11-27	2.780	2.780	2.680	2.680	2.504	693,700
2024-11-26	2.720	2.780	2.700	2.780	2.597	1,195,000
2024-11-25	2.700	2.720	2.660	2.720	2.541	603,297
2024-11-22	2.620	2.780	2.620	2.700	2.522	2,038,300
2024-11-21	2.720	2.780	2.620	2.620	2.448	2,380,413
2024-11-20	2.860	2.860	2.740	2.740	2.560	1,436,501
2024-11-19	2.900	2.920	2.800	2.860	2.672	1,538,144
2024-11-18	2.740	2.860	2.720	2.860	2.672	3,088,612
2024-11-15	2.820	2.820	2.680	2.740	2.560	1,910,608
2024-11-14	2.780	2.860	2.760	2.820	2.634	1,425,501
2024-11-13	2.840	2.840	2.720	2.800	2.616	1,605,700
2024-11-12	2.820	2.880	2.760	2.800	2.616	2,611,250
2024-11-11	2.960	2.980	2.780	2.820	2.634	6,515,715
2024-11-08	2.940	3.020	2.940	3.020	2.821	8,636,702
2024-11-07	2.920	2.960	2.880	2.960	2.765	4,402,000
2024-11-06	2.980	2.980	2.860	2.920	2.728	8,285,560
2024-11-05	2.900	3.000	2.860	2.960	2.765	14,740,900
2024-11-04	2.680	2.980	2.680	2.900	2.709	35,963,559
2024-11-01	2.800	2.840	2.700	2.700	2.522	2,339,401
2024-10-31	2.700	2.800	2.660	2.780	2.597	6,885,975
2024-10-30	2.620	2.700	2.560	2.680	2.504	3,714,406
2024-10-29	2.640	2.640	2.560	2.580	2.410	752,904
2024-10-28	2.560	2.660	2.500	2.600	2.429	795,208
2024-10-25	2.620	2.640	2.560	2.560	2.392	556,103
2024-10-24	2.620	2.620	2.580	2.620	2.448	367,300
2024-10-22	2.640	2.640	2.600	2.600	2.429	409,100
2024-10-21	2.700	2.700	2.620	2.660	2.485	287,400
2024-10-18	2.700	2.700	2.620	2.660	2.485	2,827,500

← NewerPage 8 of 19 · 1,116 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.