Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	2.760	2.780	2.700	2.700	2.522	1,983,600
2024-10-16	2.720	2.720	2.660	2.700	2.522	861,800
2024-10-15	2.660	2.740	2.640	2.700	2.522	29,149,900
2024-10-11	2.640	2.640	2.620	2.640	2.466	167,100
2024-10-10	2.640	2.640	2.620	2.640	2.466	244,677
2024-10-09	2.620	2.660	2.620	2.640	2.466	106,106
2024-10-08	2.640	2.640	2.620	2.640	2.466	253,102
2024-10-07	2.640	2.660	2.620	2.660	2.485	175,200
2024-10-04	2.660	2.660	2.620	2.660	2.485	206,700
2024-10-03	2.660	2.700	2.640	2.640	2.466	343,500
2024-10-02	2.700	2.720	2.660	2.680	2.504	272,303
2024-10-01	2.700	2.720	2.680	2.720	2.541	252,700
2024-09-30	2.660	2.720	2.660	2.680	2.504	1,433,800
2024-09-27	2.700	2.700	2.660	2.660	2.485	459,601
2024-09-26	2.720	2.720	2.680	2.700	2.522	729,900
2024-09-25	2.700	2.740	2.700	2.700	2.522	10,226,600
2024-09-24	2.700	2.700	2.640	2.700	2.522	722,250
2024-09-23	2.740	2.740	2.680	2.680	2.504	1,428,308
2024-09-20	2.620	2.760	2.620	2.720	2.541	3,506,905
2024-09-19	2.660	2.660	2.620	2.640	2.466	1,373,703
2024-09-18	2.660	2.700	2.640	2.640	2.466	1,827,701
2024-09-17	2.740	2.740	2.580	2.620	2.448	2,703,148
2024-09-16	2.740	2.780	2.700	2.720	2.541	1,487,102
2024-09-13	2.700	2.720	2.680	2.720	2.541	346,000
2024-09-12	2.680	2.740	2.680	2.700	2.522	520,705
2024-09-11	2.720	2.740	2.680	2.680	2.504	516,513
2024-09-10	2.740	2.740	2.700	2.720	2.541	1,013,903
2024-09-09	2.760	2.760	2.680	2.740	2.560	867,138
2024-09-06	2.760	2.880	2.720	2.760	2.578	3,077,000
2024-09-05	2.740	2.780	2.680	2.740	2.560	976,416
2024-09-04	2.700	2.740	2.680	2.740	2.560	793,877
2024-09-03	2.740	2.740	2.680	2.700	2.522	659,052
2024-09-02	2.800	2.800	2.680	2.720	2.541	574,334
2024-08-30	2.780	2.860	2.740	2.820	2.634	401,715
2024-08-29	2.820	2.840	2.760	2.780	2.597	364,513
2024-08-28	2.860	2.880	2.820	2.860	2.672	678,427
2024-08-27	2.940	2.940	2.820	2.840	2.653	857,024
2024-08-26	2.840	3.040	2.820	2.920	2.728	2,273,340
2024-08-23	2.800	2.860	2.800	2.840	2.653	266,152
2024-08-22	2.880	2.900	2.840	2.840	2.653	160,000
2024-08-21	2.860	2.900	2.840	2.880	2.691	67,687
2024-08-20	2.920	2.940	2.880	2.880	2.691	35,400
2024-08-19	2.880	3.020	2.860	2.880	2.691	401,131
2024-08-16	2.860	2.880	2.840	2.860	2.672	331,616
2024-08-15	2.940	2.940	2.840	2.900	2.709	136,009
2024-08-14	2.980	2.980	2.820	2.940	2.747	276,605
2024-08-13	2.860	2.920	2.860	2.900	2.709	27,809
2024-08-09	2.860	2.940	2.860	2.860	2.672	173,600
2024-08-08	2.860	2.900	2.840	2.860	2.672	33,004
2024-08-07	2.900	2.900	2.860	2.900	2.709	19,803
2024-08-06	2.840	2.940	2.840	2.860	2.672	108,016
2024-08-05	2.900	2.900	2.820	2.860	2.672	198,107
2024-08-02	2.920	2.960	2.820	2.960	2.765	941,508
2024-08-01	2.980	2.980	2.940	2.980	2.784	41,600
2024-07-31	2.960	3.000	2.940	2.980	2.784	98,501
2024-07-30	2.980	2.980	2.900	2.960	2.765	417,831
2024-07-26	3.000	3.020	2.940	3.020	2.821	21,801
2024-07-25	2.980	3.000	2.880	3.000	2.803	228,914
2024-07-24	3.020	3.020	2.720	3.000	2.803	845,921
2024-07-23	3.020	3.060	2.880	3.000	2.803	356,819

← NewerPage 9 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.