Asian Sea Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.500 | 7.500 | 7.350 | 7.450 | 6.099 | 674,895 |
| 2025-04-21 | 7.500 | 7.550 | 7.400 | 7.400 | 6.058 | 580,573 |
| 2025-04-18 | 7.300 | 7.500 | 7.300 | 7.500 | 6.140 | 632,064 |
| 2025-04-17 | 7.350 | 7.450 | 7.100 | 7.250 | 5.935 | 2,191,316 |
| 2025-04-16 | 7.250 | 7.450 | 7.250 | 7.400 | 6.058 | 479,690 |
| 2025-04-11 | 7.200 | 7.300 | 7.200 | 7.200 | 5.894 | 381,715 |
| 2025-04-10 | 7.200 | 7.450 | 7.050 | 7.350 | 6.017 | 2,379,899 |
| 2025-04-09 | 6.500 | 6.750 | 6.500 | 6.700 | 5.485 | 865,576 |
| 2025-04-08 | 6.700 | 6.850 | 6.500 | 6.650 | 5.444 | 2,163,991 |
| 2025-04-04 | 7.100 | 7.150 | 7.050 | 7.150 | 5.853 | 905,216 |
| 2025-04-03 | 7.250 | 7.350 | 7.050 | 7.100 | 5.812 | 3,090,428 |
| 2025-04-02 | 7.700 | 7.800 | 7.550 | 7.600 | 6.222 | 1,935,584 |
| 2025-04-01 | 8.000 | 8.050 | 7.650 | 7.800 | 6.385 | 1,285,404 |
| 2025-03-31 | 7.900 | 8.050 | 7.850 | 7.950 | 6.508 | 591,410 |
| 2025-03-28 | 8.100 | 8.150 | 8.000 | 8.000 | 6.549 | 236,323 |
| 2025-03-27 | 8.200 | 8.200 | 8.050 | 8.100 | 6.631 | 372,624 |
| 2025-03-26 | 8.250 | 8.250 | 8.100 | 8.200 | 6.713 | 288,029 |
| 2025-03-25 | 8.050 | 8.200 | 8.000 | 8.150 | 6.672 | 513,322 |
| 2025-03-24 | 8.050 | 8.150 | 8.000 | 8.050 | 6.590 | 535,572 |
| 2025-03-21 | 8.100 | 8.200 | 8.000 | 8.050 | 6.590 | 870,063 |
| 2025-03-20 | 8.300 | 8.350 | 8.050 | 8.150 | 6.672 | 1,578,178 |
| 2025-03-19 | 8.200 | 8.350 | 8.150 | 8.250 | 6.754 | 1,095,040 |
| 2025-03-18 | 8.150 | 8.250 | 8.100 | 8.200 | 6.713 | 1,006,771 |
| 2025-03-17 | 8.000 | 8.250 | 7.900 | 8.200 | 6.713 | 2,759,435 |
| 2025-03-14 | 8.000 | 8.100 | 7.950 | 8.000 | 6.549 | 555,272 |
| 2025-03-13 | 8.050 | 8.100 | 8.000 | 8.050 | 6.590 | 378,882 |
| 2025-03-12 | 8.100 | 8.100 | 7.950 | 8.000 | 6.549 | 971,257 |
| 2025-03-11 | 7.900 | 8.150 | 7.650 | 8.100 | 6.631 | 1,302,770 |
| 2025-03-10 | 8.200 | 8.200 | 7.900 | 8.000 | 6.549 | 1,115,962 |
| 2025-03-07 | 7.950 | 8.250 | 7.900 | 8.150 | 6.672 | 2,217,938 |
| 2025-03-06 | 7.900 | 7.950 | 7.800 | 7.850 | 6.426 | 847,928 |
| 2025-03-05 | 7.650 | 7.900 | 7.550 | 7.800 | 6.385 | 1,334,607 |
| 2025-03-04 | 7.550 | 7.700 | 7.500 | 7.600 | 6.222 | 386,043 |
| 2025-03-03 | 7.600 | 7.650 | 7.500 | 7.600 | 6.222 | 391,801 |
| 2025-02-28 | 7.700 | 7.700 | 7.450 | 7.500 | 6.140 | 1,182,710 |
| 2025-02-27 | 7.850 | 7.900 | 7.650 | 7.700 | 6.304 | 1,439,983 |
| 2025-02-26 | 7.500 | 7.700 | 7.500 | 7.700 | 6.304 | 290,627 |
| 2025-02-25 | 7.900 | 7.900 | 7.550 | 7.550 | 6.181 | 479,829 |
| 2025-02-24 | 7.950 | 7.950 | 7.850 | 7.850 | 6.426 | 334,157 |
| 2025-02-21 | 7.800 | 7.950 | 7.750 | 7.950 | 6.508 | 253,037 |
| 2025-02-20 | 7.700 | 7.850 | 7.700 | 7.850 | 6.426 | 539,600 |
| 2025-02-19 | 7.650 | 7.750 | 7.600 | 7.750 | 6.345 | 592,507 |
| 2025-02-18 | 7.500 | 7.700 | 7.450 | 7.550 | 6.181 | 856,750 |
| 2025-02-17 | 6.900 | 7.500 | 6.900 | 7.450 | 6.099 | 1,221,711 |
| 2025-02-14 | 6.850 | 7.000 | 6.850 | 6.950 | 5.690 | 239,254 |
| 2025-02-13 | 7.050 | 7.050 | 6.850 | 6.850 | 5.608 | 447,072 |
| 2025-02-11 | 6.700 | 7.050 | 6.700 | 6.900 | 5.649 | 416,053 |
| 2025-02-10 | 7.000 | 7.000 | 6.800 | 6.900 | 5.649 | 192,402 |
| 2025-02-07 | 6.900 | 7.000 | 6.800 | 7.000 | 5.731 | 844,276 |
| 2025-02-06 | 7.400 | 7.400 | 6.900 | 6.900 | 5.649 | 1,040,868 |
| 2025-02-05 | 7.450 | 7.450 | 7.350 | 7.400 | 6.058 | 462,898 |
| 2025-02-04 | 7.700 | 7.800 | 7.400 | 7.500 | 6.140 | 736,026 |
| 2025-02-03 | 7.800 | 7.800 | 7.600 | 7.700 | 6.304 | 441,523 |
| 2025-01-31 | 7.850 | 7.900 | 7.800 | 7.800 | 6.385 | 161,738 |
| 2025-01-30 | 7.900 | 7.950 | 7.800 | 7.900 | 6.467 | 402,314 |
| 2025-01-29 | 7.850 | 7.950 | 7.800 | 7.900 | 6.467 | 1,572,300 |
| 2025-01-28 | 7.850 | 7.950 | 7.850 | 7.850 | 6.426 | 86,008 |
| 2025-01-27 | 7.850 | 7.950 | 7.850 | 7.850 | 6.426 | 330,310 |
| 2025-01-24 | 7.700 | 7.900 | 7.700 | 7.850 | 6.426 | 490,250 |
| 2025-01-23 | 7.750 | 7.850 | 7.750 | 7.750 | 6.345 | 494,754 |
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.