Asian Sea Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.450 | 7.650 | 7.450 | 7.600 | 7.144 | 975,212 |
| 2026-01-19 | 7.350 | 7.450 | 7.250 | 7.450 | 7.003 | 389,220 |
| 2026-01-16 | 7.300 | 7.300 | 7.250 | 7.300 | 6.862 | 252,312 |
| 2026-01-15 | 7.300 | 7.300 | 7.200 | 7.300 | 6.862 | 226,071 |
| 2026-01-14 | 7.250 | 7.300 | 7.200 | 7.300 | 6.862 | 73,577 |
| 2026-01-13 | 7.250 | 7.300 | 7.150 | 7.250 | 6.815 | 331,396 |
| 2026-01-12 | 7.400 | 7.400 | 7.250 | 7.250 | 6.815 | 311,548 |
| 2026-01-09 | 7.250 | 7.350 | 7.150 | 7.300 | 6.862 | 846,636 |
| 2026-01-08 | 7.200 | 7.250 | 7.150 | 7.200 | 6.768 | 336,838 |
| 2026-01-07 | 7.200 | 7.250 | 7.150 | 7.250 | 6.815 | 320,320 |
| 2026-01-06 | 7.200 | 7.200 | 7.150 | 7.200 | 6.768 | 169,482 |
| 2026-01-05 | 7.150 | 7.200 | 7.150 | 7.200 | 6.768 | 274,587 |
| 2025-12-30 | 7.150 | 7.200 | 7.150 | 7.200 | 6.768 | 43,510 |
| 2025-12-29 | 7.250 | 7.250 | 7.050 | 7.250 | 6.815 | 130,555 |
| 2025-12-26 | 7.200 | 7.250 | 7.100 | 7.250 | 6.815 | 358,344 |
| 2025-12-25 | 7.150 | 7.200 | 7.100 | 7.200 | 6.768 | 92,639 |
| 2025-12-24 | 7.150 | 7.200 | 7.150 | 7.150 | 6.721 | 24,591 |
| 2025-12-23 | 7.250 | 7.250 | 7.100 | 7.200 | 6.768 | 194,106 |
| 2025-12-22 | 7.150 | 7.200 | 7.100 | 7.200 | 6.768 | 68,795 |
| 2025-12-19 | 7.150 | 7.150 | 7.100 | 7.150 | 6.721 | 211,825 |
| 2025-12-18 | 7.200 | 7.250 | 7.100 | 7.150 | 6.721 | 117,013 |
| 2025-12-17 | 7.100 | 7.250 | 7.100 | 7.150 | 6.721 | 40,124 |
| 2025-12-16 | 7.100 | 7.200 | 7.050 | 7.150 | 6.721 | 206,942 |
| 2025-12-15 | 7.100 | 7.150 | 7.050 | 7.100 | 6.674 | 99,303 |
| 2025-12-12 | 7.050 | 7.100 | 7.050 | 7.100 | 6.674 | 167,465 |
| 2025-12-11 | 7.100 | 7.150 | 7.000 | 7.100 | 6.674 | 989,803 |
| 2025-12-09 | 7.200 | 7.250 | 7.150 | 7.150 | 6.721 | 103,506 |
| 2025-12-08 | 7.250 | 7.250 | 7.100 | 7.200 | 6.768 | 340,505 |
| 2025-12-04 | 7.200 | 7.250 | 7.200 | 7.250 | 6.815 | 37,342 |
| 2025-12-03 | 7.250 | 7.250 | 7.150 | 7.200 | 6.768 | 125,324 |
| 2025-12-02 | 7.300 | 7.300 | 7.150 | 7.150 | 6.721 | 502,495 |
| 2025-12-01 | 7.300 | 7.350 | 7.200 | 7.250 | 6.815 | 371,129 |
| 2025-11-28 | 7.300 | 7.300 | 7.250 | 7.250 | 6.815 | 55,047 |
| 2025-11-27 | 7.300 | 7.300 | 7.200 | 7.250 | 6.815 | 155,340 |
| 2025-11-26 | 7.200 | 7.300 | 7.200 | 7.250 | 6.815 | 309,943 |
| 2025-11-25 | 7.150 | 7.250 | 7.150 | 7.200 | 6.768 | 399,650 |
| 2025-11-24 | 7.150 | 7.250 | 7.150 | 7.200 | 6.768 | 110,686 |
| 2025-11-21 | 7.300 | 7.300 | 7.150 | 7.200 | 6.768 | 310,347 |
| 2025-11-20 | 7.350 | 7.350 | 7.250 | 7.250 | 6.815 | 49,139 |
| 2025-11-19 | 7.300 | 7.300 | 7.200 | 7.250 | 6.815 | 46,745 |
| 2025-11-18 | 7.250 | 7.300 | 7.150 | 7.250 | 6.815 | 140,153 |
| 2025-11-17 | 7.150 | 7.250 | 7.150 | 7.250 | 6.815 | 380,069 |
| 2025-11-14 | 7.250 | 7.250 | 7.150 | 7.200 | 6.768 | 739,936 |
| 2025-11-13 | 7.300 | 7.350 | 7.250 | 7.250 | 6.815 | 413,320 |
| 2025-11-12 | 7.250 | 7.350 | 7.250 | 7.350 | 6.909 | 501,675 |
| 2025-11-11 | 7.300 | 7.300 | 7.250 | 7.250 | 6.815 | 153,574 |
| 2025-11-10 | 7.300 | 7.300 | 7.200 | 7.300 | 6.862 | 245,636 |
| 2025-11-07 | 7.300 | 7.300 | 7.250 | 7.250 | 6.815 | 118,817 |
| 2025-11-06 | 7.250 | 7.300 | 7.250 | 7.300 | 6.862 | 352,418 |
| 2025-11-05 | 7.250 | 7.350 | 7.250 | 7.300 | 6.862 | 1,487,771 |
| 2025-11-04 | 7.300 | 7.350 | 7.250 | 7.300 | 6.862 | 269,421 |
| 2025-11-03 | 7.300 | 7.350 | 7.250 | 7.350 | 6.909 | 417,326 |
| 2025-10-31 | 7.300 | 7.400 | 7.300 | 7.300 | 6.862 | 194,343 |
| 2025-10-30 | 7.250 | 7.350 | 7.250 | 7.350 | 6.909 | 159,028 |
| 2025-10-29 | 7.350 | 7.350 | 7.250 | 7.300 | 6.862 | 171,815 |
| 2025-10-28 | 7.400 | 7.400 | 7.250 | 7.350 | 6.909 | 592,740 |
| 2025-10-27 | 7.350 | 7.450 | 7.300 | 7.400 | 6.956 | 534,211 |
| 2025-10-24 | 7.400 | 7.400 | 7.300 | 7.300 | 6.862 | 208,970 |
| 2025-10-22 | 7.350 | 7.400 | 7.350 | 7.400 | 6.956 | 133,817 |
| 2025-10-21 | 7.400 | 7.450 | 7.300 | 7.350 | 6.909 | 380,848 |
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.