Asset Five Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.750	1.790	1.740	1.790	1.790	44,805
2026-10-19	1.770	1.770	1.740	1.770	1.770	48,806
2026-10-15	1.760	1.760	1.740	1.760	1.760	22,900
2026-10-14	1.770	1.770	1.750	1.760	1.760	8,900
2026-10-12	1.760	1.760	1.760	1.760	1.760	12,700
2026-10-09	1.780	1.780	1.750	1.780	1.780	43,500
2026-10-08	1.760	1.780	1.760	1.780	1.780	15,500
2026-10-07	1.790	1.790	1.750	1.780	1.780	46,401
2026-10-06	1.760	1.780	1.760	1.770	1.770	21,100
2026-10-05	1.780	1.780	1.760	1.770	1.770	3,108
2026-10-02	1.790	1.830	1.760	1.760	1.760	113,803
2026-10-01	1.770	1.790	1.740	1.790	1.790	145,600
2026-09-30	1.760	1.770	1.740	1.760	1.760	78,800
2026-09-29	1.790	1.820	1.760	1.770	1.770	116,600
2026-09-28	1.790	1.800	1.780	1.780	1.780	6,400
2026-09-25	1.790	1.800	1.760	1.790	1.790	42,749
2026-09-24	1.760	1.790	1.750	1.790	1.790	64,400
2026-09-23	1.800	1.810	1.770	1.780	1.780	28,500
2026-09-22	1.800	1.800	1.750	1.790	1.790	42,209
2026-09-21	1.790	1.790	1.750	1.770	1.770	27,238
2026-09-18	1.770	1.770	1.760	1.770	1.770	14,600
2026-09-17	1.760	1.800	1.750	1.800	1.800	67,798
2026-09-16	1.800	1.800	1.750	1.760	1.760	22,812
2026-09-15	1.760	1.780	1.730	1.770	1.770	61,400
2026-09-14	1.780	1.790	1.740	1.760	1.760	145,601
2026-09-11	1.780	1.790	1.780	1.790	1.790	1,400
2026-09-10	1.800	1.800	1.770	1.800	1.800	31,500
2026-09-09	1.810	1.820	1.780	1.800	1.800	11,600
2026-09-08	1.820	1.820	1.780	1.810	1.810	5,301
2026-09-07	1.800	1.800	1.800	1.800	1.800	901
2026-09-04	1.810	1.810	1.790	1.800	1.800	9,200
2026-09-03	1.810	1.810	1.750	1.800	1.800	13,803
2026-09-02	1.820	1.820	1.790	1.800	1.800	12,200
2026-09-01	1.810	1.820	1.800	1.820	1.820	28,000
2026-08-31	1.810	1.810	1.780	1.810	1.810	7,109
2026-08-28	1.800	1.810	1.770	1.800	1.800	17,100
2026-08-27	1.790	1.800	1.770	1.790	1.790	11,400
2026-08-26	1.780	1.790	1.780	1.790	1.790	1,500
2026-08-25	1.810	1.810	1.780	1.800	1.800	4,325
2026-08-24	1.800	1.810	1.780	1.800	1.800	1,300
2026-08-21	1.790	1.800	1.770	1.800	1.800	23,900
2026-08-20	1.810	1.810	1.750	1.790	1.790	140,107
2026-08-19	1.810	1.820	1.770	1.810	1.810	40,400
2026-08-18	1.800	1.810	1.780	1.800	1.800	20,101
2026-08-17	1.820	1.820	1.780	1.810	1.810	22,502
2026-08-14	1.800	1.830	1.750	1.810	1.810	59,600
2026-08-13	1.800	1.800	1.780	1.800	1.800	19,700
2026-08-11	1.790	1.800	1.750	1.790	1.790	132,404
2026-08-10	1.790	1.790	1.770	1.780	1.780	9,600
2026-08-07	1.270	1.790	1.270	1.750	1.750	201,559
2026-08-06	1.810	1.810	1.790	1.810	1.810	4,300
2026-08-05	1.800	1.820	1.780	1.820	1.820	30,201
2026-08-04	1.820	1.820	1.800	1.820	1.820	17,900
2026-08-03	1.820	1.820	1.760	1.820	1.820	7,200
2026-07-31	1.830	1.850	1.800	1.820	1.820	26,200
2026-07-30	1.820	1.820	1.770	1.800	1.800	39,201
2026-07-27	1.820	1.820	1.790	1.800	1.800	37,900
2026-07-24	1.820	1.850	1.780	1.810	1.810	51,300
2026-07-23	1.820	1.820	1.800	1.810	1.810	5,200
2026-07-22	1.830	1.830	1.810	1.820	1.820	12,200

Page 1 of 2 · 61 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.