Asian Sea Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.000 | 7.050 | 6.950 | 7.000 | 6.813 | 246,729 |
| 2026-04-20 | 7.050 | 7.050 | 6.900 | 7.000 | 6.813 | 604,464 |
| 2026-04-17 | 7.050 | 7.050 | 7.000 | 7.050 | 6.861 | 185,105 |
| 2026-04-16 | 7.050 | 7.050 | 7.000 | 7.050 | 6.861 | 165,333 |
| 2026-04-10 | 7.000 | 7.050 | 7.000 | 7.050 | 6.861 | 125,661 |
| 2026-04-09 | 7.100 | 7.100 | 7.000 | 7.000 | 6.813 | 361,661 |
| 2026-04-08 | 7.100 | 7.150 | 7.000 | 7.100 | 6.910 | 267,774 |
| 2026-04-07 | 7.100 | 7.100 | 7.000 | 7.050 | 6.861 | 110,337 |
| 2026-04-03 | 7.050 | 7.100 | 7.050 | 7.050 | 6.861 | 294,529 |
| 2026-04-02 | 7.000 | 7.100 | 7.000 | 7.050 | 6.861 | 191,960 |
| 2026-04-01 | 7.100 | 7.150 | 6.950 | 7.000 | 6.813 | 768,755 |
| 2026-03-31 | 7.050 | 7.100 | 7.000 | 7.000 | 6.813 | 243,507 |
| 2026-03-30 | 7.000 | 7.100 | 7.000 | 7.100 | 6.910 | 201,042 |
| 2026-03-27 | 6.900 | 7.100 | 6.900 | 7.050 | 6.861 | 868,739 |
| 2026-03-26 | 6.950 | 6.950 | 6.850 | 6.900 | 6.715 | 634,910 |
| 2026-03-25 | 6.950 | 7.050 | 6.900 | 6.950 | 6.764 | 891,056 |
| 2026-03-24 | 7.000 | 7.050 | 6.950 | 6.950 | 6.764 | 212,460 |
| 2026-03-23 | 7.000 | 7.050 | 6.950 | 7.000 | 6.813 | 248,870 |
| 2026-03-20 | 7.000 | 7.100 | 6.950 | 7.050 | 6.861 | 164,908 |
| 2026-03-19 | 7.150 | 7.350 | 6.950 | 6.950 | 6.764 | 1,188,231 |
| 2026-03-18 | 7.100 | 7.150 | 7.100 | 7.150 | 6.959 | 270,802 |
| 2026-03-17 | 7.100 | 7.150 | 7.000 | 7.100 | 6.910 | 178,486 |
| 2026-03-16 | 7.000 | 7.100 | 6.950 | 7.050 | 6.861 | 284,136 |
| 2026-03-13 | 7.100 | 7.150 | 7.000 | 7.000 | 6.813 | 222,144 |
| 2026-03-12 | 7.150 | 7.150 | 7.050 | 7.100 | 6.910 | 412,317 |
| 2026-03-11 | 7.100 | 7.200 | 7.050 | 7.150 | 6.959 | 450,368 |
| 2026-03-10 | 7.000 | 7.100 | 6.950 | 7.050 | 6.861 | 319,053 |
| 2026-03-09 | 6.800 | 6.950 | 6.750 | 6.900 | 6.715 | 792,207 |
| 2026-03-06 | 7.000 | 7.100 | 6.900 | 7.050 | 6.861 | 1,097,700 |
| 2026-03-05 | 7.050 | 7.150 | 7.000 | 7.100 | 6.910 | 625,051 |
| 2026-03-04 | 7.250 | 7.300 | 7.000 | 7.250 | 6.815 | 2,211,373 |
| 2026-03-02 | 7.400 | 7.600 | 7.400 | 7.450 | 7.003 | 1,467,800 |
| 2026-02-27 | 7.750 | 7.750 | 7.600 | 7.600 | 7.144 | 1,111,558 |
| 2026-02-26 | 7.750 | 7.800 | 7.650 | 7.750 | 7.285 | 872,306 |
| 2026-02-25 | 7.750 | 7.800 | 7.650 | 7.700 | 7.238 | 787,953 |
| 2026-02-24 | 7.600 | 7.700 | 7.500 | 7.650 | 7.191 | 1,340,848 |
| 2026-02-23 | 7.800 | 7.850 | 7.600 | 7.650 | 7.191 | 2,527,062 |
| 2026-02-20 | 8.000 | 8.000 | 7.600 | 7.750 | 7.285 | 4,952,276 |
| 2026-02-19 | 8.150 | 8.200 | 8.000 | 8.100 | 7.614 | 3,281,327 |
| 2026-02-18 | 7.950 | 8.250 | 7.900 | 8.150 | 7.661 | 3,226,570 |
| 2026-02-17 | 7.850 | 7.900 | 7.750 | 7.850 | 7.379 | 2,331,126 |
| 2026-02-16 | 7.600 | 7.950 | 7.600 | 7.850 | 7.379 | 2,119,357 |
| 2026-02-13 | 7.550 | 7.650 | 7.550 | 7.600 | 7.144 | 521,329 |
| 2026-02-12 | 7.550 | 7.600 | 7.500 | 7.600 | 7.144 | 521,420 |
| 2026-02-11 | 7.500 | 7.600 | 7.450 | 7.550 | 7.097 | 497,208 |
| 2026-02-10 | 7.600 | 7.600 | 7.400 | 7.500 | 7.050 | 881,073 |
| 2026-02-09 | 7.550 | 7.600 | 7.450 | 7.500 | 7.050 | 647,619 |
| 2026-02-06 | 7.550 | 7.550 | 7.450 | 7.500 | 7.050 | 671,875 |
| 2026-02-05 | 7.450 | 7.550 | 7.400 | 7.500 | 7.050 | 463,927 |
| 2026-02-04 | 7.450 | 7.500 | 7.400 | 7.450 | 7.003 | 494,205 |
| 2026-02-03 | 7.350 | 7.450 | 7.350 | 7.450 | 7.003 | 251,312 |
| 2026-02-02 | 7.400 | 7.450 | 7.300 | 7.400 | 6.956 | 505,601 |
| 2026-01-30 | 7.350 | 7.450 | 7.350 | 7.450 | 7.003 | 104,167 |
| 2026-01-29 | 7.500 | 7.550 | 7.350 | 7.400 | 6.956 | 662,738 |
| 2026-01-28 | 7.350 | 7.450 | 7.350 | 7.450 | 7.003 | 225,115 |
| 2026-01-27 | 7.350 | 7.450 | 7.300 | 7.450 | 7.003 | 181,606 |
| 2026-01-26 | 7.400 | 7.450 | 7.300 | 7.300 | 6.862 | 322,299 |
| 2026-01-23 | 7.450 | 7.500 | 7.350 | 7.350 | 6.909 | 370,930 |
| 2026-01-22 | 7.600 | 7.600 | 7.400 | 7.450 | 7.003 | 642,758 |
| 2026-01-21 | 7.600 | 7.600 | 7.450 | 7.500 | 7.050 | 534,732 |
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.