Asian Sea Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.950 | 7.100 | 6.950 | 7.050 | 6.262 | 1,137,068 |
| 2025-07-22 | 7.050 | 7.150 | 7.000 | 7.000 | 6.218 | 490,780 |
| 2025-07-21 | 7.050 | 7.150 | 7.000 | 7.100 | 6.307 | 490,697 |
| 2025-07-18 | 7.150 | 7.200 | 7.000 | 7.050 | 6.262 | 974,249 |
| 2025-07-17 | 6.950 | 7.100 | 6.950 | 7.100 | 6.307 | 625,998 |
| 2025-07-16 | 7.000 | 7.050 | 6.950 | 6.950 | 6.173 | 531,432 |
| 2025-07-15 | 6.900 | 7.000 | 6.850 | 7.000 | 6.218 | 433,249 |
| 2025-07-14 | 6.750 | 6.950 | 6.750 | 6.900 | 6.129 | 355,385 |
| 2025-07-11 | 6.700 | 6.850 | 6.700 | 6.800 | 6.040 | 139,312 |
| 2025-07-09 | 6.850 | 6.900 | 6.750 | 6.800 | 6.040 | 297,428 |
| 2025-07-08 | 6.700 | 6.850 | 6.700 | 6.800 | 6.040 | 590,763 |
| 2025-07-07 | 6.950 | 6.950 | 6.850 | 6.900 | 6.129 | 753,082 |
| 2025-07-04 | 7.100 | 7.150 | 7.000 | 7.050 | 6.262 | 724,652 |
| 2025-07-03 | 7.050 | 7.150 | 7.050 | 7.150 | 6.351 | 463,459 |
| 2025-07-02 | 6.950 | 7.200 | 6.900 | 7.100 | 6.307 | 813,112 |
| 2025-07-01 | 6.900 | 6.950 | 6.850 | 6.950 | 6.173 | 143,681 |
| 2025-06-30 | 6.750 | 6.900 | 6.750 | 6.900 | 6.129 | 81,372 |
| 2025-06-27 | 6.900 | 6.900 | 6.800 | 6.850 | 6.085 | 341,920 |
| 2025-06-26 | 6.800 | 6.900 | 6.750 | 6.800 | 6.040 | 405,575 |
| 2025-06-25 | 6.800 | 6.800 | 6.600 | 6.800 | 6.040 | 410,111 |
| 2025-06-24 | 6.650 | 6.800 | 6.650 | 6.750 | 5.996 | 372,470 |
| 2025-06-23 | 6.700 | 6.700 | 6.600 | 6.650 | 5.907 | 287,994 |
| 2025-06-20 | 6.650 | 6.800 | 6.650 | 6.750 | 5.996 | 306,115 |
| 2025-06-19 | 6.650 | 6.750 | 6.600 | 6.700 | 5.951 | 325,883 |
| 2025-06-18 | 6.800 | 6.850 | 6.700 | 6.700 | 5.951 | 200,209 |
| 2025-06-17 | 6.650 | 6.800 | 6.650 | 6.800 | 6.040 | 176,373 |
| 2025-06-16 | 6.650 | 6.750 | 6.600 | 6.650 | 5.907 | 273,576 |
| 2025-06-13 | 6.650 | 6.750 | 6.650 | 6.700 | 5.951 | 449,598 |
| 2025-06-12 | 6.900 | 6.900 | 6.750 | 6.750 | 5.996 | 1,357,355 |
| 2025-06-11 | 6.850 | 6.950 | 6.850 | 6.900 | 6.129 | 492,556 |
| 2025-06-10 | 7.000 | 7.000 | 6.900 | 6.900 | 6.129 | 295,526 |
| 2025-06-09 | 7.000 | 7.050 | 6.950 | 6.950 | 6.173 | 222,055 |
| 2025-06-06 | 7.050 | 7.050 | 6.900 | 7.000 | 6.218 | 497,311 |
| 2025-06-05 | 7.050 | 7.050 | 6.950 | 7.000 | 6.218 | 315,662 |
| 2025-06-04 | 7.000 | 7.000 | 6.900 | 7.000 | 6.218 | 1,640,887 |
| 2025-05-30 | 7.100 | 7.100 | 7.000 | 7.000 | 6.218 | 871,161 |
| 2025-05-29 | 7.100 | 7.400 | 7.100 | 7.250 | 6.440 | 2,369,249 |
| 2025-05-28 | 7.000 | 7.050 | 6.950 | 7.000 | 6.218 | 486,094 |
| 2025-05-27 | 7.000 | 7.050 | 6.900 | 7.000 | 6.218 | 430,942 |
| 2025-05-26 | 7.050 | 7.050 | 7.000 | 7.000 | 6.218 | 125,585 |
| 2025-05-23 | 7.050 | 7.050 | 6.950 | 7.050 | 6.262 | 660,162 |
| 2025-05-22 | 7.050 | 7.050 | 7.000 | 7.050 | 6.262 | 347,601 |
| 2025-05-21 | 7.100 | 7.150 | 7.000 | 7.050 | 6.262 | 886,574 |
| 2025-05-20 | 7.050 | 7.100 | 7.000 | 7.100 | 6.307 | 286,413 |
| 2025-05-19 | 7.100 | 7.150 | 7.000 | 7.050 | 6.262 | 574,581 |
| 2025-05-16 | 7.200 | 7.200 | 7.100 | 7.100 | 6.307 | 314,735 |
| 2025-05-15 | 7.150 | 7.150 | 7.000 | 7.150 | 6.351 | 807,151 |
| 2025-05-14 | 7.200 | 7.350 | 7.150 | 7.150 | 6.351 | 1,076,021 |
| 2025-05-13 | 7.300 | 7.300 | 7.150 | 7.150 | 6.351 | 400,432 |
| 2025-05-09 | 7.250 | 7.250 | 7.150 | 7.200 | 6.395 | 546,229 |
| 2025-05-08 | 7.300 | 7.300 | 7.200 | 7.200 | 6.395 | 359,472 |
| 2025-05-07 | 7.150 | 7.300 | 7.150 | 7.250 | 6.440 | 630,182 |
| 2025-05-06 | 7.300 | 7.350 | 7.150 | 7.150 | 6.351 | 1,358,556 |
| 2025-05-02 | 7.700 | 7.950 | 7.700 | 7.900 | 6.467 | 1,931,605 |
| 2025-04-30 | 7.700 | 7.700 | 7.600 | 7.700 | 6.304 | 899,439 |
| 2025-04-29 | 7.750 | 7.750 | 7.450 | 7.600 | 6.222 | 1,245,561 |
| 2025-04-28 | 7.750 | 7.850 | 7.600 | 7.750 | 6.345 | 642,941 |
| 2025-04-25 | 7.650 | 7.850 | 7.600 | 7.800 | 6.385 | 822,864 |
| 2025-04-24 | 7.500 | 7.650 | 7.400 | 7.600 | 6.222 | 565,997 |
| 2025-04-23 | 7.500 | 7.550 | 7.400 | 7.450 | 6.099 | 285,452 |
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.