Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	17.400	17.500	17.200	17.300	11.958	2,119,600
2022-02-03	17.100	17.500	17.100	17.400	12.027	4,724,300
2022-02-02	17.000	17.000	16.800	17.000	11.751	1,874,000
2022-02-01	16.600	17.000	16.500	16.800	11.613	5,611,800
2022-01-31	16.600	16.700	16.500	16.500	11.405	1,030,800
2022-01-28	16.400	16.600	16.400	16.600	11.474	1,842,400
2022-01-27	16.400	16.400	16.000	16.200	11.198	5,478,900
2022-01-26	16.800	16.900	16.400	16.500	11.405	3,052,900
2022-01-25	16.800	17.000	16.400	16.800	11.613	4,994,600
2022-01-24	17.200	17.400	16.900	16.900	11.682	2,153,100
2022-01-21	16.700	17.400	16.600	17.300	11.958	7,858,500
2022-01-20	17.400	17.700	16.400	16.600	11.474	9,555,100
2022-01-19	17.600	17.800	17.300	17.400	12.027	6,738,300
2022-01-18	19.100	19.100	17.700	17.900	12.373	19,718,199
2022-01-17	18.600	19.200	18.600	19.000	13.133	5,581,700
2022-01-14	18.700	18.900	18.500	18.600	12.857	5,568,500
2022-01-13	19.000	19.100	18.500	18.700	12.926	7,865,800
2022-01-12	18.700	19.200	18.600	18.900	13.064	11,674,600
2022-01-11	18.700	18.800	18.500	18.600	12.857	4,874,500
2022-01-10	18.100	18.800	18.000	18.700	12.926	17,971,500
2022-01-07	17.800	18.300	17.600	18.100	12.511	7,714,000
2022-01-06	17.700	17.900	17.600	17.800	12.304	4,099,800
2022-01-05	18.100	18.200	17.600	17.900	12.373	5,563,600
2022-01-04	18.000	18.300	17.500	18.100	12.511	8,776,400
2021-12-30	18.100	18.100	17.800	17.900	12.373	4,070,100
2021-12-29	17.800	18.200	17.800	18.000	12.442	4,906,600
2021-12-28	18.400	18.500	17.300	17.700	12.235	9,356,900
2021-12-27	18.000	18.500	18.000	18.300	12.650	10,092,100
2021-12-24	18.000	18.100	17.700	18.000	12.442	5,339,900
2021-12-23	18.100	18.200	17.900	18.000	12.442	12,582,800
2021-12-22	17.100	17.900	17.100	17.800	12.304	23,621,600
2021-12-21	16.900	17.200	16.800	17.000	11.751	3,097,800
2021-12-20	16.800	16.800	16.600	16.700	11.544	1,740,300
2021-12-17	16.900	17.000	16.800	16.900	11.682	1,332,100
2021-12-16	16.800	17.300	16.800	17.000	11.751	4,924,300
2021-12-15	16.900	16.900	16.600	16.700	11.544	1,520,400
2021-12-14	16.800	17.000	16.800	16.900	11.682	1,455,400
2021-12-13	17.200	17.300	16.900	16.900	11.682	2,178,600
2021-12-09	16.400	17.200	16.300	17.100	11.820	7,700,900
2021-12-08	16.400	16.500	16.300	16.300	11.267	1,488,500
2021-12-07	15.900	16.300	15.900	16.300	11.267	2,611,100
2021-12-03	15.900	16.100	15.900	15.900	10.991	1,154,800
2021-12-02	16.100	16.200	15.800	15.800	10.921	3,207,900
2021-12-01	16.500	16.500	16.100	16.300	11.267	3,076,000
2021-11-30	16.900	17.000	16.200	16.300	11.267	4,652,100
2021-11-29	16.900	17.200	16.600	16.600	11.474	6,204,000
2021-11-26	17.600	17.600	16.900	17.000	11.751	12,617,100
2021-11-25	17.300	17.500	17.200	17.500	12.097	10,927,500
2021-11-24	17.400	17.400	17.000	17.000	11.751	7,409,100
2021-11-23	16.800	17.300	16.600	17.300	11.958	12,331,600
2021-11-22	16.200	16.800	16.200	16.700	11.544	8,328,100
2021-11-19	16.000	16.400	16.000	16.200	11.198	3,068,400
2021-11-18	16.000	16.200	15.900	16.100	11.129	1,326,800
2021-11-17	16.000	16.200	16.000	16.100	11.129	1,487,500
2021-11-16	15.900	16.100	15.900	15.900	10.991	2,039,000
2021-11-15	16.300	16.500	15.900	16.000	11.060	3,808,500
2021-11-12	16.500	16.600	16.300	16.300	11.267	1,428,600
2021-11-11	16.600	16.600	16.400	16.500	11.405	1,641,100
2021-11-10	16.600	16.700	16.400	16.600	11.474	8,071,700
2021-11-09	15.500	16.200	15.500	16.200	11.198	6,578,300

← NewerPage 20 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.