Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.600	17.000	16.600	16.800	11.896	5,218,456
2022-08-08	16.500	16.600	16.300	16.600	11.754	2,139,816
2022-08-05	16.500	16.600	16.400	16.600	11.754	1,530,235
2022-08-04	16.700	16.700	16.400	16.400	11.613	3,466,848
2022-08-03	16.500	16.600	16.300	16.600	11.754	3,911,576
2022-08-02	16.100	16.600	16.100	16.500	11.683	7,697,151
2022-08-01	16.100	16.100	15.900	15.900	11.259	2,172,957
2022-07-27	15.600	16.000	15.500	16.000	11.329	3,297,200
2022-07-26	15.700	15.800	15.600	15.600	11.046	2,340,554
2022-07-25	15.700	15.800	15.500	15.700	11.117	1,793,794
2022-07-22	15.600	15.700	15.500	15.700	11.117	2,098,885
2022-07-21	15.400	15.600	15.300	15.600	11.046	2,728,716
2022-07-20	15.700	15.800	15.300	15.400	10.905	6,408,687
2022-07-19	16.100	16.100	15.300	15.500	10.975	6,958,133
2022-07-18	16.100	16.200	15.900	16.200	11.471	1,756,837
2022-07-15	15.900	16.100	15.800	16.000	11.329	3,648,434
2022-07-14	16.500	16.500	15.900	16.000	11.329	5,506,075
2022-07-12	16.400	16.700	16.400	16.500	11.683	1,480,075
2022-07-11	16.400	16.600	16.400	16.500	11.683	1,187,681
2022-07-08	16.700	16.800	16.400	16.600	11.754	2,990,249
2022-07-07	16.600	17.000	16.500	16.800	11.896	5,722,054
2022-07-06	16.300	16.600	16.300	16.400	11.613	3,575,732
2022-07-05	17.300	17.400	16.300	16.300	11.542	14,574,740
2022-07-04	17.600	17.700	17.200	17.200	12.179	5,728,003
2022-07-01	17.400	17.700	17.200	17.600	12.462	8,094,816
2022-06-30	17.200	17.500	17.100	17.300	12.250	8,084,534
2022-06-29	17.300	17.400	17.000	17.100	12.108	7,412,457
2022-06-28	17.800	18.100	17.300	17.400	12.321	10,275,470
2022-06-27	18.200	18.300	17.600	17.800	12.604	7,233,403
2022-06-24	18.200	18.200	17.800	18.000	12.746	7,674,013
2022-06-23	18.300	18.400	17.700	18.300	12.958	17,359,490
2022-06-22	17.300	18.500	17.300	18.500	13.100	40,328,230
2022-06-21	17.100	17.400	17.000	17.200	12.179	4,719,729
2022-06-20	17.200	17.500	17.000	17.000	12.038	6,829,430
2022-06-17	16.600	17.300	16.400	17.200	12.179	9,610,630
2022-06-16	17.400	17.500	16.600	16.700	11.825	14,222,530
2022-06-15	17.500	17.700	17.200	17.200	12.179	16,647,529
2022-06-14	16.500	17.300	16.500	17.300	12.250	20,639,670
2022-06-13	16.200	16.600	16.200	16.500	11.683	4,971,533
2022-06-10	16.600	16.700	16.400	16.400	11.613	2,515,135
2022-06-09	16.600	16.800	16.400	16.600	11.754	2,966,673
2022-06-08	16.600	16.600	16.400	16.400	11.613	2,304,707
2022-06-07	16.800	17.000	16.300	16.500	11.683	7,173,629
2022-06-06	16.700	17.200	16.700	16.800	11.896	13,913,780
2022-06-02	16.700	16.800	16.500	16.700	11.825	4,027,903
2022-06-01	16.400	16.700	16.400	16.700	11.825	3,468,099
2022-05-31	16.500	16.500	16.200	16.400	11.613	3,207,051
2022-05-30	16.800	16.800	16.500	16.500	11.683	3,540,718
2022-05-27	16.700	16.800	16.500	16.600	11.754	3,490,463
2022-05-26	16.300	16.700	16.300	16.700	11.825	7,441,304
2022-05-25	16.300	16.400	16.100	16.200	11.471	4,722,537
2022-05-24	16.400	16.500	16.200	16.300	11.542	3,390,811
2022-05-23	16.300	16.500	16.100	16.400	11.613	6,627,938
2022-05-20	16.700	16.800	16.100	16.200	11.471	12,894,800
2022-05-19	16.600	16.900	16.500	16.500	11.683	11,447,500
2022-05-18	17.500	17.500	16.900	17.100	12.108	11,859,900
2022-05-17	17.400	17.700	17.300	17.300	12.250	15,081,400
2022-05-13	16.400	17.400	16.300	17.300	12.250	21,136,301
2022-05-12	16.600	16.600	16.200	16.200	11.471	8,225,300
2022-05-11	16.600	17.000	16.400	16.400	11.613	15,465,100

← NewerPage 18 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.