ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	1.630	1.630	1.630	1.630	1.630	2,500
2024-07-17	1.620	1.640	1.620	1.640	1.640	1,100
2024-07-16	1.650	1.650	1.610	1.620	1.620	50,100
2024-07-15	1.650	1.650	1.650	1.650	1.650	0
2024-07-12	1.670	1.680	1.650	1.650	1.650	31,900
2024-07-11	1.650	1.680	1.640	1.680	1.680	60,700
2024-07-10	1.740	1.750	1.600	1.650	1.650	243,000
2024-07-09	1.800	1.800	1.800	1.800	1.800	0
2024-07-08	1.820	1.890	1.800	1.800	1.800	93,100
2024-07-05	1.820	1.820	1.790	1.800	1.800	5,700
2024-07-04	1.800	1.800	1.800	1.800	1.800	2,600
2024-07-03	1.800	1.800	1.800	1.800	1.800	10,200
2024-07-02	1.860	1.860	1.700	1.800	1.800	129,900
2024-07-01	1.970	1.970	1.880	1.940	1.940	12,100
2024-06-28	1.940	1.940	1.940	1.940	1.940	300
2024-06-27	1.960	1.960	1.900	1.900	1.900	1,800
2024-06-26	1.900	1.900	1.900	1.900	1.900	0
2024-06-25	1.830	1.950	1.830	1.900	1.900	13,700
2024-06-24	1.890	1.890	1.890	1.890	1.890	0
2024-06-21	1.900	1.940	1.890	1.890	1.890	5,400
2024-06-20	1.910	1.910	1.910	1.910	1.910	0
2024-06-19	1.930	1.960	1.910	1.910	1.910	3,200
2024-06-18	1.870	1.870	1.870	1.870	1.870	0
2024-06-17	1.820	1.960	1.770	1.870	1.870	6,500
2024-06-14	1.660	1.990	1.660	1.820	1.820	4,200
2024-06-13	1.890	1.890	1.850	1.850	1.850	4,900
2024-06-12	1.870	1.890	1.870	1.880	1.880	1,600
2024-06-11	1.860	1.880	1.860	1.870	1.870	500
2024-06-10	1.870	1.870	1.870	1.870	1.870	100
2024-06-07	1.860	1.860	1.860	1.860	1.860	300
2024-06-06	1.880	1.880	1.850	1.870	1.870	2,900
2024-06-05	1.980	1.980	1.880	1.970	1.970	300
2024-06-04	2.000	2.000	1.850	1.900	1.900	13,900
2024-05-31	1.900	1.900	1.870	1.870	1.870	2,200
2024-05-30	1.920	1.920	1.850	1.900	1.900	44,700
2024-05-29	2.000	2.020	1.850	1.920	1.920	32,400
2024-05-28	1.990	2.000	1.980	2.000	2.000	300
2024-05-27	1.980	1.980	1.980	1.980	1.980	0
2024-05-24	1.980	1.980	1.970	1.980	1.980	1,800
2024-05-23	2.000	2.020	1.990	1.990	1.990	2,300
2024-05-21	2.060	2.060	2.000	2.000	2.000	600
2024-05-20	1.990	1.990	1.990	1.990	1.990	0
2024-05-17	2.000	2.100	1.950	1.990	1.990	19,900
2024-05-16	1.990	1.990	1.990	1.990	1.990	0
2024-05-15	2.000	2.000	1.950	1.990	1.990	7,700
2024-05-14	2.020	2.020	2.000	2.020	2.020	31,100
2024-05-13	2.040	2.060	2.040	2.040	2.040	14,800
2024-05-10	1.980	2.060	1.940	2.040	2.040	9,600
2024-05-09	2.060	2.120	2.060	2.080	2.080	4,500
2024-05-08	2.080	2.080	2.080	2.080	2.080	0
2024-05-07	2.080	2.080	2.080	2.080	2.080	0
2024-05-03	2.080	2.120	2.060	2.080	2.080	20,800
2024-05-02	2.100	2.100	2.000	2.080	2.080	13,500
2024-04-30	2.100	2.120	2.040	2.120	2.120	29,400
2024-04-29	2.100	2.140	2.100	2.120	2.120	5,300
2024-04-26	2.040	2.100	2.000	2.100	2.100	15,600
2024-04-25	2.080	2.100	2.020	2.100	2.100	24,000
2024-04-24	2.080	2.080	2.080	2.080	2.080	0
2024-04-23	2.040	2.080	2.040	2.080	2.080	9,400
2024-04-22	2.140	2.140	2.060	2.100	2.100	7,300

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-08	0.0267 THB
2022-03-09	0.0801 THB
2021-03-10	0.0133 THB
2020-03-10	0.0133 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.