Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.300	16.700	16.200	16.600	11.754	11,499,300
2022-05-09	16.500	16.700	16.100	16.100	11.400	9,637,300
2022-05-06	15.900	16.700	15.600	16.700	11.825	10,908,200
2022-05-05	16.400	16.400	16.200	16.200	11.471	4,557,200
2022-05-03	16.800	16.900	16.200	16.200	11.471	12,337,900
2022-04-29	16.500	16.700	16.400	16.600	11.754	4,523,100
2022-04-28	16.800	16.900	16.700	16.800	11.613	6,323,800
2022-04-27	16.700	17.000	16.700	16.900	11.682	7,289,800
2022-04-26	17.000	17.100	16.500	16.600	11.474	14,967,400
2022-04-25	16.300	16.900	16.200	16.700	11.544	15,101,000
2022-04-22	15.800	16.700	15.700	16.400	11.336	42,309,500
2022-04-21	15.300	15.600	15.300	15.600	10.783	10,429,000
2022-04-20	15.300	15.400	15.200	15.200	10.507	3,358,500
2022-04-19	15.000	15.400	15.000	15.200	10.507	3,444,400
2022-04-18	14.900	15.000	14.800	14.900	10.299	1,883,800
2022-04-12	14.800	14.900	14.700	14.800	10.230	783,400
2022-04-11	14.800	14.900	14.700	14.800	10.230	704,100
2022-04-08	14.900	15.100	14.800	14.800	10.230	4,705,000
2022-04-07	15.400	15.400	14.700	14.800	10.230	6,897,000
2022-04-05	15.400	15.600	15.400	15.500	10.714	686,200
2022-04-04	15.400	15.500	15.200	15.500	10.714	1,502,200
2022-04-01	15.500	15.700	15.400	15.400	10.645	2,415,400
2022-03-31	15.600	15.800	15.500	15.500	10.714	3,276,500
2022-03-30	15.500	15.600	15.400	15.600	10.783	1,168,300
2022-03-29	15.400	15.500	15.400	15.500	10.714	707,200
2022-03-28	15.300	15.500	15.300	15.300	10.576	1,145,900
2022-03-25	15.500	15.500	15.400	15.400	10.645	774,200
2022-03-24	15.600	15.700	15.400	15.400	10.645	1,540,741
2022-03-23	15.700	15.700	15.500	15.600	10.783	1,115,760
2022-03-22	15.500	15.700	15.500	15.700	10.852	1,354,600
2022-03-21	15.700	15.700	15.300	15.400	10.645	3,349,300
2022-03-18	15.500	16.000	15.300	15.700	10.852	4,150,300
2022-03-17	15.400	15.500	15.300	15.300	10.576	486,600
2022-03-16	15.200	15.400	15.200	15.400	10.645	566,200
2022-03-15	15.500	15.700	15.000	15.100	10.438	3,096,000
2022-03-14	15.300	15.600	15.100	15.400	10.645	1,671,900
2022-03-11	15.300	15.300	15.100	15.300	10.576	500,700
2022-03-10	15.200	15.300	15.100	15.100	10.438	1,142,800
2022-03-09	14.900	15.100	14.600	15.000	10.368	832,700
2022-03-08	14.700	15.100	14.300	14.600	10.092	4,026,800
2022-03-07	15.400	15.400	14.700	14.700	10.161	5,569,400
2022-03-04	15.700	15.700	15.500	15.600	10.783	1,245,900
2022-03-03	15.700	16.000	15.600	15.700	10.852	2,138,700
2022-03-02	15.700	15.800	15.500	15.600	10.783	2,260,100
2022-03-01	15.600	15.900	15.500	15.800	10.921	3,461,800
2022-02-28	15.700	15.800	15.500	15.500	10.714	3,478,000
2022-02-25	15.900	16.000	15.700	15.700	10.852	5,116,600
2022-02-24	16.200	16.300	15.300	15.600	10.783	5,810,800
2022-02-23	16.200	16.400	16.200	16.300	11.267	1,755,800
2022-02-22	16.400	16.400	16.000	16.100	11.129	4,388,400
2022-02-21	16.100	16.500	16.000	16.500	11.405	4,184,200
2022-02-18	16.100	16.200	16.000	16.100	11.129	1,103,200
2022-02-17	16.200	16.200	15.900	16.100	11.129	2,237,800
2022-02-15	16.100	16.300	15.700	16.000	11.060	3,709,500
2022-02-14	16.300	16.300	16.000	16.000	11.060	4,160,800
2022-02-11	16.400	16.500	16.100	16.300	11.267	4,288,900
2022-02-10	16.600	16.700	16.300	16.400	11.336	5,299,200
2022-02-09	17.100	17.100	16.700	16.700	11.544	1,692,400
2022-02-08	17.000	17.100	16.800	17.000	11.751	1,398,000
2022-02-07	17.400	17.400	16.800	17.000	11.751	2,653,400

← NewerPage 19 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.