Asian Sea Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.750 | 7.800 | 7.700 | 7.750 | 6.345 | 273,122 |
| 2025-01-21 | 7.750 | 7.800 | 7.650 | 7.750 | 6.345 | 295,000 |
| 2025-01-20 | 7.700 | 7.700 | 7.650 | 7.650 | 6.263 | 319,404 |
| 2025-01-17 | 7.700 | 7.750 | 7.650 | 7.700 | 6.304 | 418,584 |
| 2025-01-16 | 7.650 | 7.800 | 7.600 | 7.650 | 6.263 | 385,820 |
| 2025-01-15 | 7.700 | 7.750 | 7.550 | 7.600 | 6.222 | 616,527 |
| 2025-01-14 | 7.700 | 7.750 | 7.650 | 7.750 | 6.345 | 189,970 |
| 2025-01-13 | 7.750 | 7.800 | 7.700 | 7.700 | 6.304 | 493,589 |
| 2025-01-10 | 7.750 | 7.850 | 7.700 | 7.850 | 6.426 | 271,902 |
| 2025-01-09 | 7.900 | 7.900 | 7.750 | 7.750 | 6.345 | 685,725 |
| 2025-01-08 | 8.000 | 8.050 | 7.900 | 7.900 | 6.467 | 314,566 |
| 2025-01-07 | 7.950 | 8.050 | 7.950 | 8.000 | 6.549 | 347,710 |
| 2025-01-06 | 7.950 | 8.050 | 7.950 | 8.050 | 6.590 | 112,028 |
| 2025-01-03 | 8.050 | 8.050 | 7.950 | 7.950 | 6.508 | 245,417 |
| 2025-01-02 | 8.050 | 8.100 | 7.900 | 8.050 | 6.590 | 319,348 |
| 2024-12-30 | 8.000 | 8.050 | 8.000 | 8.050 | 6.590 | 156,441 |
| 2024-12-27 | 8.100 | 8.100 | 8.000 | 8.000 | 6.549 | 335,928 |
| 2024-12-26 | 8.150 | 8.200 | 8.000 | 8.050 | 6.590 | 299,565 |
| 2024-12-25 | 8.000 | 8.150 | 7.950 | 8.150 | 6.672 | 335,927 |
| 2024-12-24 | 8.000 | 8.000 | 7.900 | 7.950 | 6.508 | 275,810 |
| 2024-12-23 | 7.800 | 8.000 | 7.800 | 7.950 | 6.508 | 390,576 |
| 2024-12-20 | 8.050 | 8.050 | 7.800 | 7.800 | 6.385 | 958,579 |
| 2024-12-19 | 8.150 | 8.150 | 7.900 | 7.900 | 6.467 | 1,682,919 |
| 2024-12-18 | 8.150 | 8.350 | 8.150 | 8.200 | 6.713 | 1,913,651 |
| 2024-12-17 | 8.350 | 8.400 | 8.150 | 8.150 | 6.672 | 1,023,292 |
| 2024-12-16 | 8.350 | 8.400 | 8.300 | 8.350 | 6.836 | 630,687 |
| 2024-12-13 | 8.450 | 8.500 | 8.350 | 8.400 | 6.877 | 449,908 |
| 2024-12-12 | 8.550 | 8.550 | 8.450 | 8.500 | 6.959 | 731,122 |
| 2024-12-11 | 8.450 | 8.550 | 8.450 | 8.450 | 6.918 | 868,752 |
| 2024-12-09 | 8.450 | 8.500 | 8.400 | 8.400 | 6.877 | 586,315 |
| 2024-12-06 | 8.550 | 8.550 | 8.450 | 8.450 | 6.918 | 916,502 |
| 2024-12-04 | 8.450 | 8.550 | 8.450 | 8.500 | 6.959 | 561,502 |
| 2024-12-03 | 8.400 | 8.500 | 8.400 | 8.450 | 6.918 | 587,628 |
| 2024-12-02 | 8.400 | 8.500 | 8.350 | 8.400 | 6.877 | 594,757 |
| 2024-11-29 | 8.450 | 8.500 | 8.350 | 8.400 | 6.877 | 792,030 |
| 2024-11-28 | 8.500 | 8.550 | 8.450 | 8.500 | 6.959 | 543,340 |
| 2024-11-27 | 8.700 | 8.700 | 8.500 | 8.550 | 6.999 | 1,222,816 |
| 2024-11-26 | 8.650 | 8.750 | 8.550 | 8.700 | 7.122 | 1,068,774 |
| 2024-11-25 | 8.700 | 8.750 | 8.650 | 8.650 | 7.081 | 860,927 |
| 2024-11-22 | 8.700 | 8.700 | 8.600 | 8.700 | 7.122 | 1,600,345 |
| 2024-11-21 | 8.750 | 8.850 | 8.700 | 8.700 | 7.122 | 827,349 |
| 2024-11-20 | 8.800 | 8.800 | 8.750 | 8.750 | 7.163 | 586,334 |
| 2024-11-19 | 8.800 | 8.850 | 8.800 | 8.800 | 7.204 | 510,706 |
| 2024-11-18 | 8.850 | 8.900 | 8.750 | 8.850 | 7.245 | 1,100,921 |
| 2024-11-15 | 8.900 | 9.000 | 8.800 | 8.850 | 7.245 | 1,198,251 |
| 2024-11-14 | 8.850 | 9.100 | 8.750 | 8.950 | 7.327 | 2,614,889 |
| 2024-11-13 | 8.850 | 8.950 | 8.800 | 8.800 | 7.204 | 1,428,282 |
| 2024-11-12 | 8.950 | 8.950 | 8.750 | 8.900 | 7.286 | 2,301,744 |
| 2024-11-11 | 8.950 | 9.100 | 8.800 | 8.850 | 7.245 | 4,562,151 |
| 2024-11-08 | 9.000 | 9.000 | 8.700 | 8.800 | 7.204 | 3,042,996 |
| 2024-11-07 | 9.050 | 9.100 | 8.900 | 8.900 | 7.286 | 1,967,196 |
| 2024-11-06 | 9.100 | 9.150 | 8.950 | 9.000 | 7.368 | 3,124,573 |
| 2024-11-05 | 8.950 | 9.100 | 8.950 | 9.000 | 7.368 | 945,300 |
| 2024-11-04 | 9.250 | 9.300 | 8.900 | 8.900 | 7.286 | 3,807,052 |
| 2024-11-01 | 9.350 | 9.350 | 9.250 | 9.250 | 7.573 | 690,517 |
| 2024-10-31 | 9.150 | 9.400 | 9.150 | 9.350 | 7.654 | 3,010,038 |
| 2024-10-30 | 9.250 | 9.300 | 9.100 | 9.150 | 7.491 | 1,031,166 |
| 2024-10-29 | 9.300 | 9.350 | 9.150 | 9.250 | 7.573 | 2,361,096 |
| 2024-10-28 | 9.300 | 9.350 | 9.000 | 9.250 | 7.573 | 2,937,731 |
| 2024-10-25 | 9.250 | 9.250 | 9.150 | 9.200 | 7.532 | 1,683,680 |
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.