Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.850	10.200	9.800	10.100	7.558	611,900
2023-05-03	10.200	10.200	9.900	10.100	7.259	1,049,926
2023-05-02	10.500	10.500	10.000	10.100	7.259	1,665,770
2023-04-28	10.400	10.600	10.200	10.500	7.547	713,957
2023-04-27	10.500	10.500	10.100	10.200	7.331	870,268
2023-04-26	10.300	10.600	10.300	10.400	7.475	951,725
2023-04-25	11.000	11.000	10.300	10.300	7.403	1,735,819
2023-04-24	10.900	11.000	10.900	10.900	7.834	262,381
2023-04-21	10.800	11.000	10.800	10.900	7.834	741,517
2023-04-20	11.500	11.500	10.800	10.900	7.834	1,963,486
2023-04-19	11.700	11.800	11.400	11.500	8.265	926,472
2023-04-18	11.700	11.900	11.600	11.700	8.409	835,465
2023-04-17	11.600	11.700	11.600	11.700	8.409	124,361
2023-04-12	11.700	11.700	11.500	11.600	8.337	350,711
2023-04-11	11.800	11.800	11.600	11.600	8.337	157,700
2023-04-10	11.500	11.800	11.400	11.600	8.337	351,898
2023-04-07	11.700	11.700	11.500	11.500	8.265	393,633
2023-04-05	11.900	11.900	11.600	11.600	8.337	728,535
2023-04-04	12.000	12.000	11.800	11.900	8.553	426,403
2023-04-03	12.000	12.000	11.900	11.900	8.553	426,502
2023-03-31	12.300	12.300	12.000	12.000	8.625	623,808
2023-03-30	12.200	12.300	12.100	12.300	8.840	1,662,777
2023-03-29	12.300	12.300	12.100	12.100	8.697	1,114,376
2023-03-28	12.100	12.300	12.000	12.200	8.768	1,604,490
2023-03-27	11.900	12.100	11.800	12.000	8.625	1,533,452
2023-03-24	11.700	12.000	11.700	11.900	8.553	936,537
2023-03-23	11.800	12.000	11.600	11.700	8.409	609,630
2023-03-22	11.900	11.900	11.700	11.700	8.409	478,459
2023-03-21	11.600	11.900	11.500	11.800	8.481	828,293
2023-03-20	11.600	11.700	11.300	11.500	8.265	1,539,625
2023-03-17	11.900	12.000	11.500	11.700	8.409	1,366,348
2023-03-16	12.000	12.000	11.500	11.700	8.409	2,382,781
2023-03-15	11.700	12.300	11.700	12.000	8.625	1,572,935
2023-03-14	12.500	12.600	11.400	11.600	8.337	2,647,907
2023-03-13	12.800	12.900	12.500	12.600	9.056	1,812,272
2023-03-10	13.000	13.100	12.900	12.900	9.272	614,405
2023-03-09	13.100	13.200	13.000	13.000	9.343	183,039
2023-03-08	13.200	13.200	13.000	13.100	9.415	380,411
2023-03-07	13.100	13.300	13.100	13.200	9.487	298,723
2023-03-03	12.900	13.200	12.900	13.100	9.415	469,506
2023-03-02	13.100	13.200	13.000	13.000	9.343	565,650
2023-03-01	13.300	13.300	13.100	13.100	9.415	1,143,192
2023-02-28	13.300	13.400	13.200	13.300	9.559	650,587
2023-02-27	13.200	13.400	12.800	13.300	9.559	2,334,057
2023-02-24	13.300	13.300	13.100	13.200	9.487	577,492
2023-02-23	13.500	13.500	13.100	13.200	9.487	1,617,906
2023-02-22	13.500	13.800	13.500	13.600	9.775	1,225,747
2023-02-21	13.200	13.600	13.100	13.500	9.703	1,290,953
2023-02-20	13.100	13.300	13.000	13.200	9.487	1,389,158
2023-02-17	13.400	13.400	13.100	13.100	9.415	947,018
2023-02-16	13.400	13.500	13.300	13.400	9.631	410,058
2023-02-15	13.500	13.500	13.300	13.400	9.631	1,472,116
2023-02-14	13.700	13.700	13.400	13.400	9.631	1,214,733
2023-02-13	13.700	13.800	13.600	13.600	9.775	309,361
2023-02-10	13.600	13.700	13.600	13.700	9.846	431,214
2023-02-09	13.700	13.700	13.500	13.600	9.775	959,231
2023-02-08	14.000	14.000	13.700	13.700	9.846	644,605
2023-02-07	13.900	14.000	13.800	13.900	9.990	740,963
2023-02-06	13.800	13.900	13.800	13.800	9.918	1,014,402
2023-02-03	13.700	13.800	13.600	13.700	9.846	471,092

← NewerPage 15 of 21 · 1,217 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.