Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	8.000	8.050	7.850	7.850	5.875	1,430,192
2023-07-31	7.850	8.100	7.850	8.000	5.987	1,676,211
2023-07-27	7.900	7.900	7.650	7.850	5.875	875,563
2023-07-26	7.900	7.900	7.800	7.850	5.875	294,902
2023-07-25	7.900	7.950	7.750	7.800	5.837	448,404
2023-07-24	8.000	8.000	7.800	7.800	5.837	457,507
2023-07-21	7.950	8.050	7.900	8.000	5.987	326,523
2023-07-20	8.050	8.150	7.900	7.950	5.949	548,347
2023-07-19	8.000	8.150	7.950	8.050	6.024	593,574
2023-07-18	8.150	8.150	7.950	8.000	5.987	641,067
2023-07-17	8.150	8.200	8.000	8.050	6.024	607,807
2023-07-14	7.800	8.150	7.800	8.150	6.099	994,776
2023-07-13	7.800	7.850	7.650	7.800	5.837	535,731
2023-07-12	8.050	8.050	7.700	7.750	5.800	1,367,617
2023-07-11	8.150	8.150	8.000	8.050	6.024	373,865
2023-07-10	8.150	8.150	8.000	8.050	6.024	794,669
2023-07-07	8.050	8.250	8.000	8.150	6.099	150,925
2023-07-06	8.350	8.350	8.100	8.100	6.062	730,882
2023-07-05	8.400	8.550	8.300	8.300	6.211	807,422
2023-07-04	8.300	8.600	8.250	8.400	6.286	1,315,560
2023-07-03	8.250	8.350	8.150	8.300	6.211	447,198
2023-06-30	8.150	8.300	8.100	8.250	6.174	1,152,963
2023-06-29	8.100	8.500	8.000	8.050	6.024	2,175,392
2023-06-28	8.300	8.300	8.000	8.050	6.024	1,768,426
2023-06-27	8.700	8.700	8.400	8.400	6.286	818,942
2023-06-26	8.950	9.050	8.600	8.600	6.436	932,195
2023-06-23	9.000	9.100	8.900	9.000	6.735	658,901
2023-06-22	9.300	9.350	9.000	9.050	6.773	1,473,181
2023-06-21	9.650	9.700	9.350	9.350	6.997	1,352,218
2023-06-20	9.700	9.750	9.600	9.600	7.184	805,068
2023-06-19	9.700	9.750	9.600	9.650	7.222	861,985
2023-06-16	9.750	9.850	9.700	9.750	7.297	1,189,568
2023-06-15	10.400	10.600	9.750	9.750	7.297	5,861,704
2023-06-14	10.100	10.300	10.100	10.300	7.708	2,741,184
2023-06-13	9.950	10.100	9.950	10.000	7.484	453,962
2023-06-12	9.850	10.100	9.850	9.950	7.446	1,075,518
2023-06-09	10.000	10.000	9.850	9.850	7.371	838,005
2023-06-08	9.950	10.100	9.900	10.000	7.484	1,284,463
2023-06-07	9.950	10.000	9.850	9.900	7.409	1,003,802
2023-06-06	9.800	9.850	9.750	9.800	7.334	279,219
2023-06-02	9.650	9.800	9.650	9.800	7.334	193,260
2023-06-01	9.600	9.700	9.600	9.650	7.222	288,977
2023-05-31	9.750	9.800	9.600	9.650	7.222	926,189
2023-05-30	9.850	9.850	9.700	9.750	7.297	887,649
2023-05-29	10.100	10.100	9.800	9.800	7.334	1,495,512
2023-05-26	9.950	10.100	9.950	10.000	7.484	515,994
2023-05-25	10.000	10.100	9.900	9.950	7.446	825,744
2023-05-24	10.200	10.300	10.000	10.000	7.484	1,669,495
2023-05-23	9.800	10.200	9.750	10.200	7.633	2,802,868
2023-05-22	9.700	9.700	9.550	9.700	7.259	606,077
2023-05-19	9.750	9.800	9.700	9.750	7.297	279,724
2023-05-18	9.700	9.800	9.700	9.750	7.297	611,582
2023-05-17	9.750	9.750	9.600	9.600	7.184	527,938
2023-05-16	9.650	9.750	9.600	9.600	7.184	562,882
2023-05-15	9.700	9.850	9.550	9.550	7.147	1,844,980
2023-05-12	9.700	9.800	9.600	9.700	7.259	509,635
2023-05-11	10.000	10.100	9.600	9.700	7.259	4,513,931
2023-05-10	10.400	10.400	10.100	10.200	7.633	515,412
2023-05-09	10.000	10.400	9.950	10.300	7.708	632,431
2023-05-08	9.850	10.200	9.800	10.100	7.558	611,900

← NewerPage 14 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.