Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.000	9.450	8.950	9.350	7.332	1,683,359
2024-07-25	9.000	9.100	8.800	9.000	7.057	1,489,823
2024-07-24	8.650	9.100	8.650	9.050	7.097	2,380,270
2024-07-23	8.950	9.000	8.450	8.600	6.744	3,671,921
2024-07-19	9.200	9.350	8.850	9.050	7.097	3,294,485
2024-07-18	9.350	9.400	9.150	9.300	7.293	3,161,130
2024-07-17	9.900	10.000	9.350	9.450	7.410	6,691,803
2024-07-16	10.100	10.200	9.950	9.950	7.802	1,014,464
2024-07-15	10.200	10.400	9.750	10.100	7.920	3,558,470
2024-07-12	10.200	10.400	10.200	10.300	8.077	746,559
2024-07-11	10.200	10.500	10.200	10.300	8.077	1,563,503
2024-07-10	10.500	10.600	10.200	10.300	8.077	2,464,703
2024-07-09	10.500	10.600	10.400	10.500	8.234	2,062,017
2024-07-08	10.300	10.700	10.200	10.500	8.234	2,474,658
2024-07-05	10.100	10.400	10.100	10.300	8.077	1,579,133
2024-07-04	10.100	10.200	10.000	10.000	7.842	1,038,854
2024-07-03	10.000	10.200	10.000	10.100	7.920	995,136
2024-07-02	10.100	10.300	10.000	10.100	7.920	2,764,877
2024-07-01	10.300	10.500	10.200	10.200	7.998	1,258,617
2024-06-28	10.600	10.700	10.200	10.300	8.077	2,042,622
2024-06-27	10.600	10.800	10.500	10.600	8.312	1,295,655
2024-06-26	10.600	10.800	10.400	10.600	8.312	2,189,104
2024-06-25	10.700	11.000	10.500	10.500	8.234	5,147,924
2024-06-24	10.600	10.800	10.600	10.600	8.312	2,895,603
2024-06-21	10.100	10.900	10.000	10.700	8.391	8,624,885
2024-06-20	10.000	10.400	9.900	10.000	7.842	3,870,157
2024-06-19	10.200	10.200	9.700	9.950	7.802	2,894,713
2024-06-18	9.900	10.300	9.900	10.200	7.998	3,774,785
2024-06-17	9.850	10.100	9.700	9.900	7.763	5,794,804
2024-06-14	10.500	10.500	9.800	10.000	7.842	7,457,050
2024-06-13	10.500	10.600	10.300	10.400	8.155	1,740,043
2024-06-12	10.600	10.800	10.500	10.500	8.234	4,606,773
2024-06-11	11.000	11.100	10.500	10.600	8.312	6,363,497
2024-06-10	10.400	11.200	10.400	11.000	8.626	9,791,023
2024-06-07	10.300	10.600	10.300	10.400	8.155	2,464,441
2024-06-06	10.600	10.600	10.200	10.300	8.077	3,932,219
2024-06-05	10.500	10.700	10.500	10.600	8.312	2,935,453
2024-06-04	10.400	10.800	10.300	10.400	8.155	5,325,174
2024-05-31	10.600	10.700	10.300	10.400	8.155	3,232,588
2024-05-30	10.700	10.900	10.400	10.700	8.391	6,221,916
2024-05-29	10.400	10.900	10.300	10.800	8.469	6,117,139
2024-05-28	10.500	10.800	10.400	10.500	8.234	6,664,876
2024-05-27	10.400	10.800	10.200	10.500	8.234	10,095,470
2024-05-24	10.000	10.700	9.950	10.400	8.155	12,550,580
2024-05-23	10.100	10.200	9.950	10.100	7.920	3,963,496
2024-05-21	9.800	10.200	9.650	10.100	7.920	6,735,863
2024-05-20	9.850	10.200	9.750	9.800	7.685	10,026,800
2024-05-17	9.700	9.950	9.600	9.700	7.606	5,943,328
2024-05-16	9.400	9.800	9.400	9.700	7.606	6,442,454
2024-05-15	9.650	9.850	9.350	9.400	7.371	6,245,993
2024-05-14	9.800	9.950	9.450	9.700	7.606	7,692,655
2024-05-13	9.650	9.950	9.600	9.800	7.685	12,270,650
2024-05-10	9.100	9.800	8.850	9.600	7.528	34,338,398
2024-05-09	8.200	8.500	8.200	8.450	6.626	5,059,908
2024-05-08	8.250	8.300	7.900	8.200	6.430	5,660,603
2024-05-07	8.150	8.250	8.100	8.200	6.430	1,499,497
2024-05-03	8.800	8.850	8.300	8.400	6.354	7,898,841
2024-05-02	8.250	8.850	8.250	8.700	6.581	18,974,721
2024-04-30	8.050	8.400	8.050	8.300	6.278	7,543,608
2024-04-29	7.500	8.250	7.450	8.250	6.241	16,471,170

← NewerPage 10 of 21 · 1,212 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.