Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	16.200	16.300	15.400	15.500	11.140	12,221,460
2022-11-07	17.000	17.000	16.100	16.100	11.571	9,084,911
2022-11-04	17.000	17.200	16.900	17.000	12.218	2,803,778
2022-11-03	17.200	17.300	16.900	16.900	12.146	4,191,044
2022-11-02	17.500	17.600	17.200	17.200	12.362	3,363,876
2022-11-01	17.500	17.600	16.900	17.600	12.649	9,515,893
2022-10-31	17.500	17.500	17.200	17.400	12.506	1,674,182
2022-10-28	17.500	17.500	17.300	17.400	12.506	1,704,531
2022-10-27	17.500	17.600	17.300	17.500	12.578	1,251,866
2022-10-26	17.400	17.600	17.400	17.400	12.506	1,092,048
2022-10-25	17.500	17.500	17.100	17.400	12.506	2,502,530
2022-10-21	17.700	17.700	17.400	17.400	12.506	1,507,817
2022-10-20	17.700	17.700	17.400	17.700	12.721	2,378,706
2022-10-19	17.300	17.700	17.300	17.700	12.721	2,404,804
2022-10-18	17.100	17.500	17.100	17.300	12.434	3,780,396
2022-10-17	17.300	17.400	16.900	17.100	12.290	3,146,012
2022-10-12	17.300	17.600	17.100	17.300	12.434	4,920,629
2022-10-11	18.300	18.700	17.200	17.300	12.434	17,076,711
2022-10-10	18.000	18.200	17.900	18.200	13.081	1,430,940
2022-10-07	18.000	18.100	17.900	18.000	12.937	1,592,456
2022-10-06	17.900	18.200	17.900	18.200	13.081	1,719,467
2022-10-05	18.200	18.200	17.900	17.900	12.865	2,014,714
2022-10-04	18.400	18.400	18.000	18.100	13.009	1,332,023
2022-10-03	18.400	18.500	17.900	18.100	13.009	2,459,686
2022-09-30	18.000	18.500	18.000	18.400	13.224	2,141,499
2022-09-29	18.500	18.500	17.900	18.000	12.937	2,365,688
2022-09-28	17.900	18.700	17.900	18.500	13.296	4,587,992
2022-09-27	19.000	19.000	17.700	17.700	12.721	6,077,328
2022-09-26	19.000	19.100	18.700	18.900	13.584	2,507,141
2022-09-23	18.700	19.100	18.700	19.000	13.656	3,782,527
2022-09-22	18.100	18.900	18.100	18.900	13.584	3,643,347
2022-09-21	18.300	18.300	18.000	18.000	12.937	1,299,763
2022-09-20	18.000	18.400	17.800	18.200	13.081	4,129,993
2022-09-19	18.200	18.300	17.700	17.700	12.721	2,232,589
2022-09-16	18.400	18.600	17.600	18.400	13.224	11,907,440
2022-09-15	19.100	19.400	19.000	19.200	13.799	7,304,002
2022-09-14	18.700	19.100	18.600	19.000	13.656	2,781,475
2022-09-13	19.100	19.100	18.800	18.900	13.584	3,087,298
2022-09-12	19.000	19.200	18.800	19.000	13.656	3,639,679
2022-09-09	19.000	19.100	18.700	18.900	13.584	3,536,171
2022-09-08	18.800	19.000	18.700	19.000	13.656	5,519,214
2022-09-07	18.700	19.000	18.500	18.600	13.368	6,829,292
2022-09-06	18.000	18.800	18.000	18.700	13.440	12,148,070
2022-09-05	18.100	18.100	17.600	17.800	12.793	4,539,283
2022-09-02	18.100	18.300	17.900	18.100	13.009	5,086,971
2022-09-01	17.900	18.000	17.600	18.000	12.937	3,986,233
2022-08-31	18.000	18.200	17.800	17.800	12.793	3,605,810
2022-08-30	18.000	18.300	17.800	18.000	12.937	13,107,990
2022-08-29	17.100	17.900	17.000	17.600	12.649	6,172,156
2022-08-26	17.400	17.500	17.200	17.400	12.506	1,864,569
2022-08-25	17.300	17.700	17.200	17.500	12.578	6,392,788
2022-08-24	16.800	17.600	16.800	17.300	12.434	10,038,020
2022-08-23	16.500	16.800	16.500	16.700	12.003	2,672,615
2022-08-22	16.800	16.800	16.500	16.500	11.859	1,641,286
2022-08-19	16.800	16.800	16.600	16.800	12.075	2,053,009
2022-08-18	17.000	17.000	16.900	16.900	11.967	3,510,371
2022-08-17	17.000	17.200	16.900	16.900	11.967	5,946,336
2022-08-16	16.600	17.200	16.600	16.900	11.967	5,215,823
2022-08-15	16.600	16.700	16.500	16.600	11.754	1,385,633
2022-08-11	17.000	17.000	16.600	16.600	11.754	2,648,951

← NewerPage 17 of 21 · 1,213 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.