Asian Sea Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.150 | 7.200 | 7.050 | 7.100 | 7.100 | 609,672 |
| 2026-10-15 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 188,489 |
| 2026-10-14 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 218,460 |
| 2026-10-12 | 7.200 | 7.250 | 7.150 | 7.150 | 7.150 | 484,819 |
| 2026-10-09 | 7.150 | 7.200 | 7.100 | 7.200 | 7.200 | 488,477 |
| 2026-10-08 | 7.150 | 7.200 | 7.100 | 7.100 | 7.100 | 244,000 |
| 2026-10-07 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 55,300 |
| 2026-10-06 | 7.200 | 7.200 | 7.100 | 7.150 | 7.150 | 406,693 |
| 2026-10-05 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 93,501 |
| 2026-10-02 | 7.150 | 7.150 | 7.050 | 7.150 | 7.150 | 479,401 |
| 2026-10-01 | 7.150 | 7.200 | 7.100 | 7.100 | 7.100 | 590,526 |
| 2026-09-30 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 417,600 |
| 2026-09-29 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 49,800 |
| 2026-09-28 | 7.150 | 7.200 | 7.100 | 7.200 | 7.200 | 69,200 |
| 2026-09-25 | 7.250 | 7.250 | 7.150 | 7.200 | 7.200 | 704,262 |
| 2026-09-24 | 7.250 | 7.300 | 7.200 | 7.200 | 7.200 | 106,319 |
| 2026-09-23 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 94,102 |
| 2026-09-22 | 7.200 | 7.300 | 7.200 | 7.250 | 7.250 | 191,003 |
| 2026-09-21 | 7.250 | 7.300 | 7.200 | 7.200 | 7.200 | 247,709 |
| 2026-09-18 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 482,878 |
| 2026-09-17 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 653,370 |
| 2026-09-16 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 442,214 |
| 2026-09-15 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 606,277 |
| 2026-09-14 | 7.250 | 7.250 | 7.100 | 7.200 | 7.200 | 384,616 |
| 2026-09-11 | 7.150 | 7.250 | 7.100 | 7.200 | 7.200 | 267,564 |
| 2026-09-10 | 7.150 | 7.200 | 7.100 | 7.150 | 7.150 | 272,263 |
| 2026-09-09 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 164,139 |
| 2026-09-08 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 160,662 |
| 2026-09-07 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 109,322 |
| 2026-09-04 | 7.150 | 7.250 | 7.100 | 7.100 | 7.100 | 1,015,476 |
| 2026-09-03 | 7.150 | 7.250 | 7.100 | 7.150 | 7.150 | 351,561 |
| 2026-09-02 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 331,826 |
| 2026-09-01 | 7.250 | 7.350 | 7.250 | 7.250 | 7.250 | 350,973 |
| 2026-08-31 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 114,907 |
| 2026-08-28 | 7.300 | 7.300 | 7.200 | 7.300 | 7.300 | 224,536 |
| 2026-08-27 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 176,204 |
| 2026-08-26 | 7.250 | 7.250 | 7.100 | 7.200 | 7.200 | 423,746 |
| 2026-08-25 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 66,279 |
| 2026-08-24 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 271,698 |
| 2026-08-21 | 7.350 | 7.350 | 7.250 | 7.250 | 7.250 | 334,182 |
| 2026-08-20 | 7.250 | 7.350 | 7.200 | 7.300 | 7.300 | 559,404 |
| 2026-08-19 | 7.400 | 7.450 | 7.350 | 7.400 | 7.202 | 668,661 |
| 2026-08-18 | 7.450 | 7.450 | 7.350 | 7.450 | 7.251 | 491,788 |
| 2026-08-17 | 7.400 | 7.450 | 7.350 | 7.400 | 7.202 | 468,246 |
| 2026-08-14 | 7.400 | 7.400 | 7.300 | 7.400 | 7.202 | 717,911 |
| 2026-08-13 | 7.350 | 7.400 | 7.300 | 7.350 | 7.153 | 303,325 |
| 2026-08-11 | 7.350 | 7.400 | 7.300 | 7.300 | 7.105 | 666,245 |
| 2026-08-10 | 7.500 | 7.550 | 7.300 | 7.300 | 7.105 | 1,567,330 |
| 2026-08-07 | 7.650 | 7.650 | 7.550 | 7.600 | 7.397 | 752,310 |
| 2026-08-06 | 7.600 | 7.650 | 7.600 | 7.650 | 7.445 | 258,522 |
| 2026-08-05 | 7.700 | 7.700 | 7.550 | 7.600 | 7.397 | 741,014 |
| 2026-08-04 | 7.650 | 7.750 | 7.600 | 7.700 | 7.494 | 779,373 |
| 2026-08-03 | 7.500 | 7.700 | 7.450 | 7.650 | 7.445 | 1,415,552 |
| 2026-07-31 | 7.450 | 7.550 | 7.450 | 7.500 | 7.299 | 467,530 |
| 2026-07-30 | 7.350 | 7.500 | 7.350 | 7.450 | 7.251 | 348,005 |
| 2026-07-27 | 7.500 | 7.500 | 7.450 | 7.450 | 7.251 | 163,875 |
| 2026-07-24 | 7.500 | 7.550 | 7.400 | 7.450 | 7.251 | 1,211,966 |
| 2026-07-23 | 7.550 | 7.700 | 7.500 | 7.500 | 7.299 | 1,606,330 |
| 2026-07-22 | 7.400 | 7.550 | 7.350 | 7.550 | 7.348 | 1,694,276 |
| 2026-07-21 | 7.350 | 7.400 | 7.300 | 7.350 | 7.153 | 764,410 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1980 THB |
| 2026-03-05 | 0.2475 THB |
| 2025-08-26 | 0.4268 THB |
| 2025-05-06 | 0.5603 THB |
| 2024-08-21 | 0.4297 THB |
| 2024-05-07 | 0.2900 THB |
| 2023-08-24 | 0.0800 THB |
| 2023-05-08 | 0.4000 THB |
| 2022-08-19 | 0.2500 THB |
| 2022-04-29 | 0.4000 THB |
| 2021-08-23 | 0.2500 THB |
| 2021-04-29 | 0.8250 THB |
| 2020-05-05 | 0.2000 THB |
| 2019-05-03 | 0.2500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.