Asian Sea Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.400	7.450	7.300	7.350	6.909	380,848
2025-10-20	7.550	7.600	7.350	7.350	6.909	908,686
2025-10-17	7.600	7.700	7.500	7.600	7.144	1,484,197
2025-10-16	7.550	7.600	7.500	7.550	7.097	1,525,588
2025-10-15	7.450	7.550	7.400	7.500	7.050	1,095,045
2025-10-14	7.400	7.450	7.400	7.450	7.003	834,871
2025-10-10	7.500	7.500	7.400	7.400	6.956	643,627
2025-10-09	7.400	7.550	7.400	7.500	7.050	1,237,610
2025-10-08	7.400	7.400	7.300	7.400	6.956	1,201,496
2025-10-07	7.250	7.400	7.250	7.400	6.956	458,861
2025-10-06	7.350	7.400	7.200	7.250	6.815	794,214
2025-10-03	7.400	7.400	7.300	7.350	6.909	235,419
2025-10-02	7.350	7.400	7.300	7.350	6.909	671,014
2025-10-01	7.350	7.400	7.300	7.300	6.862	586,332
2025-09-30	7.450	7.450	7.300	7.300	6.862	744,023
2025-09-29	7.350	7.450	7.300	7.400	6.956	455,234
2025-09-26	7.250	7.400	7.250	7.350	6.909	453,920
2025-09-25	7.150	7.250	7.150	7.250	6.815	286,135
2025-09-24	7.200	7.200	7.150	7.200	6.768	366,900
2025-09-23	7.200	7.250	7.150	7.150	6.721	440,517
2025-09-22	7.200	7.250	7.150	7.200	6.768	584,586
2025-09-19	7.250	7.300	7.200	7.200	6.768	508,483
2025-09-18	7.400	7.450	7.250	7.250	6.815	1,224,694
2025-09-17	7.550	7.550	7.400	7.400	6.956	551,388
2025-09-16	7.400	7.600	7.400	7.500	7.050	1,552,518
2025-09-15	7.400	7.450	7.350	7.400	6.956	389,983
2025-09-12	7.300	7.450	7.250	7.400	6.956	956,321
2025-09-11	7.250	7.300	7.200	7.250	6.815	678,770
2025-09-10	7.250	7.250	7.150	7.200	6.768	1,428,176
2025-09-09	7.300	7.300	7.200	7.250	6.815	357,324
2025-09-08	7.200	7.300	7.150	7.200	6.768	799,427
2025-09-05	7.150	7.250	7.100	7.150	6.721	530,208
2025-09-04	7.200	7.200	7.050	7.100	6.674	611,758
2025-09-03	7.200	7.250	7.150	7.150	6.721	420,516
2025-09-02	7.100	7.300	7.050	7.250	6.815	916,840
2025-09-01	7.050	7.100	7.050	7.100	6.674	317,175
2025-08-29	7.050	7.150	7.050	7.150	6.721	512,641
2025-08-28	7.100	7.150	7.050	7.100	6.674	529,339
2025-08-27	7.250	7.250	7.150	7.150	6.721	749,068
2025-08-26	7.250	7.350	7.200	7.200	6.768	3,521,147
2025-08-25	7.700	7.800	7.650	7.750	6.884	3,737,029
2025-08-22	7.750	7.750	7.650	7.700	6.840	2,538,267
2025-08-21	7.700	7.800	7.650	7.750	6.884	1,165,307
2025-08-20	7.700	7.700	7.650	7.700	6.840	495,444
2025-08-19	7.700	7.800	7.600	7.650	6.795	1,635,839
2025-08-18	7.650	7.700	7.600	7.600	6.751	1,197,505
2025-08-15	7.550	7.700	7.550	7.650	6.795	1,141,600
2025-08-14	7.500	7.700	7.450	7.550	6.706	4,198,635
2025-08-13	7.450	7.500	7.200	7.400	6.573	1,977,087
2025-08-08	7.550	7.600	7.450	7.550	6.706	822,175
2025-08-07	7.600	7.650	7.500	7.550	6.706	1,244,261
2025-08-06	7.500	7.600	7.450	7.550	6.706	1,910,581
2025-08-05	7.400	7.650	7.350	7.500	6.662	2,906,881
2025-08-04	7.400	7.450	7.350	7.400	6.573	422,074
2025-08-01	7.450	7.500	7.300	7.450	6.618	1,765,045
2025-07-31	7.400	7.400	7.200	7.250	6.440	1,123,963
2025-07-30	7.200	7.500	7.150	7.450	6.618	1,430,241
2025-07-29	6.950	7.200	6.950	7.200	6.395	2,877,159
2025-07-25	6.950	7.050	6.950	7.000	6.218	267,614
2025-07-24	7.050	7.100	6.900	6.950	6.173	913,182

← NewerPage 5 of 21 · 1,216 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.