Asian Sea Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.050 | 7.200 | 7.000 | 7.200 | 5.446 | 1,681,912 |
| 2024-04-25 | 7.000 | 7.050 | 6.950 | 7.050 | 5.333 | 450,204 |
| 2024-04-24 | 7.050 | 7.050 | 6.950 | 7.000 | 5.295 | 544,978 |
| 2024-04-23 | 6.900 | 7.050 | 6.900 | 7.000 | 5.295 | 641,926 |
| 2024-04-22 | 6.750 | 6.900 | 6.750 | 6.850 | 5.182 | 423,351 |
| 2024-04-19 | 6.850 | 6.900 | 6.750 | 6.800 | 5.144 | 1,458,422 |
| 2024-04-18 | 7.050 | 7.100 | 6.850 | 7.000 | 5.295 | 683,390 |
| 2024-04-17 | 6.950 | 7.000 | 6.850 | 6.950 | 5.257 | 1,095,366 |
| 2024-04-11 | 7.150 | 7.200 | 7.050 | 7.050 | 5.333 | 1,159,852 |
| 2024-04-10 | 7.050 | 7.300 | 7.050 | 7.150 | 5.408 | 2,914,144 |
| 2024-04-09 | 6.850 | 7.050 | 6.850 | 7.050 | 5.333 | 2,476,805 |
| 2024-04-05 | 6.900 | 6.900 | 6.850 | 6.850 | 5.182 | 378,121 |
| 2024-04-04 | 6.850 | 6.950 | 6.800 | 6.850 | 5.182 | 1,280,881 |
| 2024-04-03 | 6.800 | 6.950 | 6.800 | 6.800 | 5.144 | 1,382,484 |
| 2024-04-02 | 6.750 | 6.900 | 6.750 | 6.900 | 5.219 | 1,541,002 |
| 2024-04-01 | 6.700 | 6.850 | 6.700 | 6.750 | 5.106 | 1,570,361 |
| 2024-03-29 | 6.650 | 6.850 | 6.650 | 6.650 | 5.030 | 2,704,165 |
| 2024-03-28 | 6.550 | 6.750 | 6.500 | 6.650 | 5.030 | 6,430,426 |
| 2024-03-27 | 6.400 | 6.550 | 6.400 | 6.500 | 4.917 | 1,913,906 |
| 2024-03-26 | 6.450 | 6.550 | 6.350 | 6.400 | 4.841 | 6,743,776 |
| 2024-03-25 | 6.750 | 6.750 | 6.450 | 6.450 | 4.879 | 2,195,800 |
| 2024-03-22 | 6.750 | 6.800 | 6.750 | 6.800 | 5.144 | 2,099,502 |
| 2024-03-21 | 6.700 | 6.750 | 6.650 | 6.700 | 5.068 | 4,752,582 |
| 2024-03-20 | 6.750 | 6.800 | 6.700 | 6.700 | 5.068 | 353,283 |
| 2024-03-19 | 6.750 | 6.800 | 6.650 | 6.750 | 5.106 | 606,304 |
| 2024-03-18 | 6.800 | 6.800 | 6.700 | 6.750 | 5.106 | 420,016 |
| 2024-03-15 | 6.800 | 6.850 | 6.700 | 6.850 | 5.182 | 281,601 |
| 2024-03-14 | 6.750 | 6.800 | 6.750 | 6.750 | 5.106 | 167,740 |
| 2024-03-13 | 6.650 | 6.750 | 6.650 | 6.700 | 5.068 | 324,000 |
| 2024-03-12 | 6.650 | 6.750 | 6.600 | 6.650 | 5.030 | 386,412 |
| 2024-03-11 | 6.650 | 6.650 | 6.550 | 6.650 | 5.030 | 516,341 |
| 2024-03-08 | 6.500 | 6.650 | 6.500 | 6.550 | 4.955 | 1,301,812 |
| 2024-03-07 | 6.600 | 6.600 | 6.450 | 6.500 | 4.917 | 723,071 |
| 2024-03-06 | 6.400 | 6.600 | 6.400 | 6.600 | 4.992 | 380,852 |
| 2024-03-05 | 6.500 | 6.500 | 6.400 | 6.400 | 4.841 | 424,746 |
| 2024-03-04 | 6.700 | 6.700 | 6.350 | 6.450 | 4.879 | 1,292,375 |
| 2024-03-01 | 6.850 | 6.850 | 6.650 | 6.650 | 5.030 | 617,804 |
| 2024-02-29 | 6.850 | 6.900 | 6.800 | 6.800 | 5.144 | 469,701 |
| 2024-02-28 | 6.850 | 6.950 | 6.800 | 6.850 | 5.182 | 865,955 |
| 2024-02-27 | 7.050 | 7.050 | 6.800 | 6.850 | 5.182 | 1,029,306 |
| 2024-02-23 | 6.950 | 7.100 | 6.950 | 7.050 | 5.333 | 880,805 |
| 2024-02-22 | 6.700 | 7.000 | 6.700 | 6.950 | 5.257 | 1,982,481 |
| 2024-02-21 | 6.800 | 6.900 | 6.750 | 6.850 | 5.182 | 1,290,039 |
| 2024-02-20 | 6.950 | 6.950 | 6.750 | 6.800 | 5.144 | 1,162,935 |
| 2024-02-19 | 6.950 | 7.050 | 6.800 | 6.850 | 5.182 | 925,087 |
| 2024-02-16 | 7.100 | 7.100 | 6.850 | 6.850 | 5.182 | 1,166,301 |
| 2024-02-15 | 7.050 | 7.150 | 7.000 | 7.100 | 5.371 | 1,400,866 |
| 2024-02-14 | 7.100 | 7.150 | 7.000 | 7.000 | 5.295 | 668,251 |
| 2024-02-13 | 7.050 | 7.300 | 7.000 | 7.100 | 5.371 | 3,787,770 |
| 2024-02-12 | 7.100 | 7.150 | 7.000 | 7.000 | 5.295 | 1,095,610 |
| 2024-02-09 | 7.000 | 7.100 | 6.900 | 7.000 | 5.295 | 1,130,049 |
| 2024-02-08 | 6.950 | 7.050 | 6.850 | 6.950 | 5.257 | 1,347,546 |
| 2024-02-07 | 7.100 | 7.100 | 6.850 | 6.900 | 5.219 | 1,161,872 |
| 2024-02-06 | 6.850 | 7.100 | 6.850 | 7.000 | 5.295 | 1,037,098 |
| 2024-02-05 | 6.750 | 6.900 | 6.700 | 6.850 | 5.182 | 570,880 |
| 2024-02-02 | 6.650 | 6.750 | 6.650 | 6.750 | 5.106 | 451,090 |
| 2024-02-01 | 6.550 | 6.650 | 6.500 | 6.600 | 4.992 | 354,929 |
| 2024-01-31 | 6.700 | 6.700 | 6.550 | 6.550 | 4.955 | 611,662 |
| 2024-01-30 | 6.650 | 6.750 | 6.650 | 6.700 | 5.068 | 542,461 |
| 2024-01-29 | 6.700 | 6.700 | 6.600 | 6.650 | 5.030 | 428,699 |
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.