Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.200	6.400	6.200	6.350	4.803	587,118
2023-10-27	6.350	6.350	6.200	6.300	4.766	1,400,075
2023-10-26	6.450	6.450	6.300	6.300	4.766	522,809
2023-10-25	6.250	6.500	6.250	6.400	4.841	824,137
2023-10-24	6.250	6.300	6.100	6.300	4.766	950,906
2023-10-20	6.700	6.750	6.250	6.250	4.728	2,445,116
2023-10-19	6.950	6.950	6.700	6.750	5.106	2,890,908
2023-10-18	7.250	7.250	7.000	7.000	5.295	4,623,892
2023-10-17	7.150	7.250	7.150	7.200	5.446	456,194
2023-10-16	7.350	7.400	7.100	7.150	5.408	2,580,484
2023-10-12	7.450	7.550	7.400	7.450	5.635	464,617
2023-10-11	7.550	7.550	7.350	7.450	5.635	1,041,986
2023-10-10	7.650	7.750	7.500	7.500	5.673	1,338,338
2023-10-09	7.400	7.650	7.300	7.650	5.787	2,141,750
2023-10-06	7.500	7.600	7.300	7.450	5.635	1,891,903
2023-10-05	7.500	7.550	7.400	7.450	5.635	864,950
2023-10-04	7.200	7.550	7.150	7.500	5.673	3,247,346
2023-10-03	7.200	7.300	7.100	7.250	5.484	1,882,840
2023-10-02	7.250	7.250	7.050	7.100	5.371	1,482,417
2023-09-29	7.250	7.350	7.200	7.250	5.484	841,501
2023-09-28	7.450	7.500	7.200	7.200	5.446	2,001,241
2023-09-27	7.250	7.450	7.100	7.400	5.598	3,102,356
2023-09-26	7.450	7.650	7.150	7.200	5.446	6,031,832
2023-09-25	7.600	7.750	7.400	7.500	5.673	4,105,405
2023-09-22	7.400	7.750	7.400	7.550	5.711	5,455,650
2023-09-21	7.300	7.450	7.200	7.400	5.598	1,020,845
2023-09-20	7.500	7.500	7.300	7.350	5.560	1,047,780
2023-09-19	7.550	7.600	7.400	7.500	5.673	1,411,978
2023-09-18	7.650	7.700	7.550	7.550	5.711	1,084,748
2023-09-15	7.700	7.750	7.650	7.700	5.825	1,087,150
2023-09-14	7.600	7.750	7.550	7.700	5.825	1,029,278
2023-09-13	7.950	7.950	7.600	7.600	5.749	3,337,075
2023-09-12	7.800	7.900	7.750	7.800	5.900	1,387,004
2023-09-11	8.100	8.150	7.800	7.800	5.900	2,542,212
2023-09-08	8.050	8.200	8.050	8.100	6.127	1,190,393
2023-09-07	8.300	8.350	8.050	8.050	6.089	3,034,478
2023-09-06	8.500	8.500	8.200	8.250	6.241	2,411,700
2023-09-05	8.250	8.550	8.250	8.500	6.430	2,723,307
2023-09-04	8.350	8.400	8.200	8.250	6.241	1,357,455
2023-09-01	8.600	8.600	8.300	8.350	6.316	3,078,375
2023-08-31	8.700	8.900	8.500	8.600	6.505	7,115,099
2023-08-30	8.400	8.750	8.350	8.650	6.543	8,502,272
2023-08-29	8.600	8.650	8.300	8.350	6.316	8,212,954
2023-08-28	7.950	8.450	7.900	8.450	6.392	15,145,380
2023-08-25	7.600	7.850	7.550	7.650	5.787	7,348,480
2023-08-24	7.500	7.700	7.400	7.500	5.673	2,475,005
2023-08-23	7.250	7.600	7.250	7.500	5.613	2,520,679
2023-08-22	7.150	7.300	7.100	7.250	5.426	782,066
2023-08-21	7.300	7.300	7.150	7.150	5.351	364,657
2023-08-18	7.250	7.300	7.200	7.200	5.388	526,010
2023-08-17	7.050	7.250	7.050	7.200	5.388	1,247,321
2023-08-16	7.500	7.500	7.050	7.050	5.276	2,115,242
2023-08-15	7.550	7.600	7.500	7.550	5.650	254,933
2023-08-11	7.600	7.650	7.550	7.600	5.688	608,554
2023-08-10	7.500	7.700	7.450	7.600	5.688	681,903
2023-08-09	7.550	7.600	7.500	7.500	5.613	332,240
2023-08-08	7.700	7.750	7.500	7.500	5.613	1,137,602
2023-08-07	7.750	7.800	7.650	7.700	5.762	839,347
2023-08-04	7.750	7.900	7.700	7.750	5.800	903,467
2023-08-03	7.850	7.900	7.750	7.750	5.800	1,174,129

← NewerPage 13 of 21 · 1,216 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.