Asian Sea Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.300 | 7.350 | 7.250 | 7.300 | 7.105 | 520,750 |
| 2026-07-17 | 7.250 | 7.350 | 7.250 | 7.300 | 7.105 | 937,778 |
| 2026-07-16 | 7.300 | 7.350 | 7.250 | 7.250 | 7.056 | 409,626 |
| 2026-07-15 | 7.350 | 7.350 | 7.250 | 7.250 | 7.056 | 494,322 |
| 2026-07-14 | 7.250 | 7.350 | 7.200 | 7.300 | 7.105 | 701,302 |
| 2026-07-13 | 7.250 | 7.250 | 7.200 | 7.250 | 7.056 | 275,157 |
| 2026-07-10 | 7.250 | 7.300 | 7.250 | 7.250 | 7.056 | 698,758 |
| 2026-07-09 | 7.150 | 7.250 | 7.150 | 7.250 | 7.056 | 603,231 |
| 2026-07-08 | 7.250 | 7.300 | 7.150 | 7.150 | 6.959 | 540,816 |
| 2026-07-07 | 7.300 | 7.300 | 7.200 | 7.300 | 7.105 | 707,316 |
| 2026-07-06 | 7.350 | 7.350 | 7.250 | 7.300 | 7.105 | 207,733 |
| 2026-07-03 | 7.300 | 7.350 | 7.250 | 7.300 | 7.105 | 693,779 |
| 2026-07-02 | 7.250 | 7.300 | 7.150 | 7.300 | 7.105 | 313,822 |
| 2026-07-01 | 7.250 | 7.250 | 7.150 | 7.250 | 7.056 | 755,682 |
| 2026-06-30 | 7.250 | 7.250 | 7.150 | 7.200 | 7.007 | 510,642 |
| 2026-06-29 | 7.250 | 7.250 | 7.150 | 7.250 | 7.056 | 807,090 |
| 2026-06-26 | 7.100 | 7.200 | 7.100 | 7.150 | 6.959 | 671,609 |
| 2026-06-25 | 7.200 | 7.200 | 7.100 | 7.150 | 6.959 | 1,018,792 |
| 2026-06-24 | 7.050 | 7.200 | 6.950 | 7.200 | 7.007 | 2,092,107 |
| 2026-06-23 | 7.000 | 7.050 | 6.950 | 7.000 | 6.813 | 288,567 |
| 2026-06-22 | 7.100 | 7.100 | 6.950 | 7.000 | 6.813 | 865,803 |
| 2026-06-19 | 7.100 | 7.150 | 7.050 | 7.050 | 6.861 | 736,813 |
| 2026-06-18 | 7.000 | 7.100 | 6.950 | 7.050 | 6.861 | 527,202 |
| 2026-06-17 | 7.000 | 7.050 | 6.950 | 7.000 | 6.813 | 398,102 |
| 2026-06-16 | 6.950 | 7.000 | 6.950 | 6.950 | 6.764 | 67,777 |
| 2026-06-15 | 6.950 | 7.000 | 6.900 | 6.950 | 6.764 | 269,663 |
| 2026-06-12 | 7.000 | 7.000 | 6.900 | 6.950 | 6.764 | 206,506 |
| 2026-06-11 | 7.000 | 7.000 | 6.900 | 6.950 | 6.764 | 284,100 |
| 2026-06-10 | 7.000 | 7.000 | 6.950 | 7.000 | 6.813 | 221,011 |
| 2026-06-09 | 7.100 | 7.100 | 6.950 | 6.950 | 6.764 | 309,714 |
| 2026-06-08 | 6.950 | 7.000 | 6.900 | 7.000 | 6.813 | 193,234 |
| 2026-06-05 | 6.900 | 7.000 | 6.900 | 7.000 | 6.813 | 603,593 |
| 2026-06-04 | 7.000 | 7.000 | 6.900 | 7.000 | 6.813 | 725,207 |
| 2026-06-02 | 7.000 | 7.000 | 6.950 | 6.950 | 6.764 | 174,114 |
| 2026-05-29 | 7.000 | 7.000 | 6.950 | 6.950 | 6.764 | 156,677 |
| 2026-05-28 | 7.000 | 7.050 | 6.950 | 6.950 | 6.764 | 380,710 |
| 2026-05-27 | 7.000 | 7.050 | 6.950 | 7.000 | 6.813 | 283,066 |
| 2026-05-26 | 7.000 | 7.050 | 6.950 | 6.950 | 6.764 | 251,801 |
| 2026-05-25 | 6.950 | 7.000 | 6.950 | 7.000 | 6.813 | 135,006 |
| 2026-05-22 | 6.950 | 7.000 | 6.900 | 6.950 | 6.764 | 234,715 |
| 2026-05-21 | 6.950 | 7.000 | 6.900 | 6.950 | 6.764 | 256,155 |
| 2026-05-20 | 6.950 | 6.950 | 6.900 | 6.900 | 6.715 | 285,175 |
| 2026-05-19 | 6.950 | 6.950 | 6.900 | 6.950 | 6.764 | 187,801 |
| 2026-05-18 | 6.900 | 6.950 | 6.900 | 6.950 | 6.764 | 315,610 |
| 2026-05-15 | 6.900 | 6.950 | 6.850 | 6.900 | 6.715 | 1,264,229 |
| 2026-05-14 | 6.950 | 7.000 | 6.900 | 6.900 | 6.715 | 444,835 |
| 2026-05-13 | 6.950 | 7.000 | 6.900 | 7.000 | 6.813 | 170,323 |
| 2026-05-12 | 7.000 | 7.000 | 6.900 | 6.950 | 6.764 | 277,700 |
| 2026-05-11 | 7.000 | 7.050 | 6.900 | 6.950 | 6.764 | 605,230 |
| 2026-05-08 | 7.050 | 7.050 | 6.950 | 7.050 | 6.861 | 656,333 |
| 2026-05-07 | 7.000 | 7.100 | 6.950 | 7.050 | 6.861 | 857,920 |
| 2026-05-06 | 7.000 | 7.050 | 6.950 | 7.000 | 6.813 | 1,435,730 |
| 2026-05-05 | 7.100 | 7.150 | 7.050 | 7.050 | 6.861 | 942,641 |
| 2026-04-30 | 7.150 | 7.150 | 7.050 | 7.150 | 6.959 | 468,800 |
| 2026-04-29 | 7.000 | 7.300 | 6.950 | 7.150 | 6.959 | 2,275,207 |
| 2026-04-28 | 7.000 | 7.000 | 6.950 | 7.000 | 6.813 | 331,034 |
| 2026-04-27 | 6.950 | 7.000 | 6.950 | 7.000 | 6.813 | 257,738 |
| 2026-04-24 | 7.000 | 7.050 | 6.950 | 7.000 | 6.813 | 242,115 |
| 2026-04-23 | 7.000 | 7.050 | 6.950 | 6.950 | 6.764 | 275,990 |
| 2026-04-22 | 7.000 | 7.050 | 7.000 | 7.000 | 6.813 | 244,408 |
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.