Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.600	13.800	13.600	13.700	9.846	884,225
2023-02-01	13.500	13.700	13.400	13.600	9.775	1,053,793
2023-01-31	13.800	13.800	13.400	13.500	9.703	1,275,431
2023-01-30	13.800	14.000	13.700	13.700	9.846	1,137,509
2023-01-27	13.500	13.800	13.500	13.700	9.846	995,274
2023-01-26	13.500	13.600	13.300	13.500	9.703	706,825
2023-01-25	13.700	13.800	13.500	13.500	9.703	1,898,815
2023-01-24	13.800	13.800	13.700	13.700	9.846	670,137
2023-01-23	13.800	13.900	13.700	13.900	9.990	706,998
2023-01-20	13.900	13.900	13.700	13.800	9.918	516,503
2023-01-19	13.900	14.000	13.800	13.800	9.918	796,173
2023-01-18	14.000	14.100	13.800	13.900	9.990	987,391
2023-01-17	14.000	14.100	13.900	14.000	10.062	679,439
2023-01-16	14.100	14.100	14.000	14.000	10.062	479,884
2023-01-13	14.200	14.200	14.000	14.000	10.062	832,303
2023-01-12	14.100	14.300	14.100	14.200	10.206	717,681
2023-01-11	14.300	14.400	14.100	14.100	10.134	1,600,304
2023-01-10	14.000	14.300	14.000	14.200	10.206	2,653,885
2023-01-09	13.700	14.000	13.700	13.900	9.990	1,747,437
2023-01-06	13.700	13.800	13.600	13.600	9.775	1,260,919
2023-01-05	13.700	13.800	13.600	13.600	9.775	1,575,205
2023-01-04	13.700	13.900	13.600	13.600	9.775	2,118,958
2023-01-03	13.700	13.800	13.600	13.700	9.846	1,197,196
2022-12-30	13.400	13.800	13.300	13.700	9.846	4,391,667
2022-12-29	13.500	13.500	13.300	13.400	9.631	4,110,736
2022-12-28	13.400	13.600	13.400	13.500	9.703	1,295,699
2022-12-27	13.400	13.600	13.300	13.400	9.631	2,025,649
2022-12-26	13.200	13.400	13.200	13.300	9.559	988,557
2022-12-23	13.200	13.300	13.100	13.200	9.487	1,203,148
2022-12-22	13.200	13.400	13.100	13.200	9.487	1,991,340
2022-12-21	13.600	13.700	12.900	13.100	9.415	8,188,573
2022-12-20	14.100	14.200	13.700	13.700	9.846	4,351,129
2022-12-19	14.200	14.300	14.100	14.100	10.134	1,705,931
2022-12-16	14.100	14.500	14.100	14.300	10.278	2,726,379
2022-12-15	14.400	14.400	14.200	14.200	10.206	1,908,035
2022-12-14	14.800	14.800	14.100	14.400	10.350	11,192,900
2022-12-13	14.700	14.900	14.700	14.700	10.565	2,318,583
2022-12-09	14.900	14.900	14.600	14.700	10.565	3,490,982
2022-12-08	15.000	15.000	14.800	14.900	10.709	982,353
2022-12-07	15.000	15.100	14.900	15.000	10.781	1,009,634
2022-12-06	15.000	15.100	14.900	14.900	10.709	1,329,120
2022-12-02	14.900	15.000	14.800	14.900	10.709	3,611,330
2022-12-01	15.100	15.200	14.800	14.800	10.637	8,043,004
2022-11-30	15.100	15.200	15.000	15.100	10.853	1,320,957
2022-11-29	15.200	15.200	15.000	15.100	10.853	1,936,809
2022-11-28	15.100	15.200	15.000	15.100	10.853	3,205,699
2022-11-25	15.300	15.300	15.100	15.200	10.925	3,618,310
2022-11-24	15.500	15.500	15.200	15.300	10.996	3,201,592
2022-11-23	15.600	15.600	15.400	15.500	11.140	1,773,518
2022-11-22	15.700	15.800	15.500	15.600	11.212	4,007,041
2022-11-21	15.300	15.800	15.200	15.600	11.212	7,528,362
2022-11-18	15.300	15.300	15.100	15.200	10.925	2,523,726
2022-11-17	15.300	15.400	15.100	15.300	10.996	1,310,090
2022-11-16	15.400	15.400	15.200	15.300	10.996	1,599,595
2022-11-15	15.300	15.500	15.200	15.400	11.068	3,400,262
2022-11-14	15.000	15.300	15.000	15.100	10.853	1,908,293
2022-11-11	15.100	15.300	15.000	15.200	10.925	10,825,770
2022-11-10	15.800	15.800	15.500	15.500	11.140	2,993,489
2022-11-09	15.600	15.900	15.600	15.700	11.284	7,251,684
2022-11-08	16.200	16.300	15.400	15.500	11.140	12,221,460

← NewerPage 16 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.