Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6.650	6.700	6.600	6.650	5.030	552,402
2024-01-25	6.650	6.700	6.600	6.600	4.992	704,122
2024-01-24	6.600	6.700	6.450	6.700	5.068	2,121,786
2024-01-23	6.900	6.950	6.750	6.750	5.106	679,159
2024-01-22	7.000	7.000	6.800	6.900	5.219	799,931
2024-01-19	6.850	7.000	6.800	6.900	5.219	928,980
2024-01-18	6.750	6.800	6.650	6.750	5.106	884,161
2024-01-17	6.750	6.950	6.750	6.750	5.106	1,575,847
2024-01-16	6.900	6.950	6.750	6.750	5.106	803,711
2024-01-15	6.950	7.000	6.850	6.850	5.182	964,081
2024-01-12	6.700	6.900	6.700	6.850	5.182	2,091,016
2024-01-11	7.050	7.050	6.650	6.700	5.068	2,047,061
2024-01-10	6.900	7.050	6.900	7.000	5.295	1,768,447
2024-01-09	7.000	7.100	6.950	6.950	5.257	1,569,628
2024-01-08	7.050	7.100	6.950	7.000	5.295	999,066
2024-01-05	7.400	7.400	7.050	7.050	5.333	2,954,487
2024-01-04	7.200	7.350	7.050	7.300	5.522	2,554,400
2024-01-03	7.200	7.300	7.050	7.200	5.446	3,144,625
2024-01-02	7.000	7.150	7.000	7.100	5.371	1,753,106
2023-12-28	7.050	7.050	6.900	6.950	5.257	1,406,073
2023-12-27	7.100	7.150	6.950	7.050	5.333	3,034,635
2023-12-26	6.850	7.250	6.850	7.150	5.408	6,840,893
2023-12-25	6.850	6.850	6.700	6.850	5.182	640,401
2023-12-22	6.800	6.900	6.700	6.750	5.106	268,040
2023-12-21	6.900	6.950	6.600	6.850	5.182	3,146,231
2023-12-20	6.900	6.950	6.800	6.900	5.219	1,795,742
2023-12-19	6.750	6.900	6.550	6.800	5.144	909,531
2023-12-18	6.750	6.850	6.700	6.750	5.106	695,113
2023-12-15	6.700	6.800	6.600	6.700	5.068	1,256,584
2023-12-14	6.550	6.650	6.500	6.650	5.030	864,476
2023-12-13	6.600	6.600	6.350	6.450	4.879	1,161,347
2023-12-12	6.950	6.950	6.600	6.650	5.030	1,491,812
2023-12-08	6.950	7.000	6.800	6.850	5.182	984,463
2023-12-07	6.900	7.100	6.850	6.900	5.219	3,520,428
2023-12-06	6.750	6.950	6.750	6.900	5.219	2,270,654
2023-12-04	6.600	6.800	6.500	6.700	5.068	2,037,507
2023-12-01	6.550	6.650	6.500	6.550	4.955	1,167,434
2023-11-30	6.500	6.550	6.400	6.500	4.917	1,939,509
2023-11-29	6.600	6.800	6.450	6.500	4.917	6,904,150
2023-11-28	6.350	6.600	6.350	6.550	4.955	1,794,002
2023-11-27	6.450	6.450	6.250	6.350	4.803	842,577
2023-11-24	6.550	6.650	6.400	6.450	4.879	1,973,889
2023-11-23	6.400	6.550	6.350	6.550	4.955	2,034,770
2023-11-22	6.400	6.400	6.250	6.400	4.841	558,604
2023-11-21	6.400	6.450	6.300	6.350	4.803	1,503,029
2023-11-20	6.200	6.300	6.150	6.300	4.766	867,041
2023-11-17	6.050	6.200	6.000	6.150	4.652	2,193,566
2023-11-16	6.100	6.200	5.950	6.000	4.539	4,899,031
2023-11-15	6.150	6.250	6.000	6.100	4.614	4,898,963
2023-11-14	6.300	6.300	6.100	6.150	4.652	742,347
2023-11-13	6.300	6.350	6.200	6.200	4.690	714,460
2023-11-10	6.400	6.550	6.300	6.350	4.803	853,758
2023-11-09	6.700	6.800	6.400	6.550	4.955	2,047,983
2023-11-08	6.350	6.500	6.350	6.500	4.917	360,157
2023-11-07	6.450	6.500	6.350	6.400	4.841	255,747
2023-11-06	6.600	6.650	6.400	6.450	4.879	751,973
2023-11-03	6.500	6.600	6.450	6.550	4.955	1,537,924
2023-11-02	6.350	6.500	6.300	6.500	4.917	1,144,028
2023-11-01	6.250	6.350	6.250	6.350	4.803	859,557
2023-10-31	6.450	6.450	6.100	6.250	4.728	962,996

← NewerPage 12 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.