ASN Broker Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-18 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-17 | 2.120 | 2.120 | 2.080 | 2.100 | 2.100 | 3,300 |
| 2024-04-11 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 5,500 |
| 2024-04-10 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-04-09 | 2.080 | 2.080 | 2.040 | 2.080 | 2.080 | 52,300 |
| 2024-04-05 | 2.080 | 2.180 | 2.040 | 2.080 | 2.080 | 23,200 |
| 2024-04-04 | 2.000 | 2.160 | 1.970 | 2.060 | 2.060 | 6,500 |
| 2024-04-03 | 2.080 | 2.140 | 1.920 | 2.100 | 2.100 | 54,500 |
| 2024-04-02 | 2.020 | 2.180 | 2.000 | 2.120 | 2.120 | 22,100 |
| 2024-04-01 | 2.000 | 2.100 | 2.000 | 2.040 | 2.040 | 34,600 |
| 2024-03-29 | 2.040 | 2.040 | 2.000 | 2.020 | 2.020 | 108,600 |
| 2024-03-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-03-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 600 |
| 2024-03-26 | 1.890 | 1.950 | 1.850 | 1.930 | 1.930 | 11,100 |
| 2024-03-25 | 1.900 | 2.520 | 1.890 | 1.890 | 1.890 | 235,400 |
| 2024-03-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-21 | 1.980 | 2.020 | 1.900 | 1.990 | 1.990 | 7,500 |
| 2024-03-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 100 |
| 2024-03-19 | 1.940 | 1.990 | 1.940 | 1.980 | 1.980 | 20,200 |
| 2024-03-18 | 1.980 | 1.980 | 1.900 | 1.960 | 1.960 | 2,400 |
| 2024-03-15 | 1.890 | 2.040 | 1.890 | 1.980 | 1.980 | 11,300 |
| 2024-03-14 | 1.970 | 2.300 | 1.850 | 1.880 | 1.880 | 78,400 |
| 2024-03-13 | 1.890 | 1.900 | 1.780 | 1.780 | 1.780 | 5,300 |
| 2024-03-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-03-11 | 1.800 | 1.890 | 1.800 | 1.850 | 1.850 | 6,000 |
| 2024-03-08 | 1.910 | 1.910 | 1.800 | 1.800 | 1.800 | 6,100 |
| 2024-03-07 | 1.790 | 1.860 | 1.790 | 1.850 | 1.850 | 3,700 |
| 2024-03-06 | 1.730 | 1.950 | 1.730 | 1.840 | 1.840 | 15,100 |
| 2024-03-05 | 1.840 | 1.910 | 1.840 | 1.840 | 1.840 | 4,100 |
| 2024-03-04 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 1,100 |
| 2024-03-01 | 1.990 | 1.990 | 1.860 | 1.900 | 1.900 | 2,200 |
| 2024-02-29 | 1.830 | 1.910 | 1.830 | 1.910 | 1.910 | 20,300 |
| 2024-02-28 | 1.800 | 1.910 | 1.790 | 1.910 | 1.910 | 9,600 |
| 2024-02-27 | 1.740 | 1.900 | 1.740 | 1.900 | 1.900 | 13,800 |
| 2024-02-23 | 1.800 | 1.840 | 1.790 | 1.790 | 1.790 | 7,900 |
| 2024-02-22 | 1.940 | 1.940 | 1.790 | 1.790 | 1.790 | 200 |
| 2024-02-21 | 1.810 | 1.840 | 1.800 | 1.840 | 1.840 | 2,600 |
| 2024-02-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 800 |
| 2024-02-19 | 1.850 | 1.910 | 1.820 | 1.910 | 1.910 | 4,500 |
| 2024-02-16 | 1.810 | 1.980 | 1.810 | 1.900 | 1.900 | 25,200 |
| 2024-02-15 | 1.810 | 2.000 | 1.770 | 1.980 | 1.980 | 30,800 |
| 2024-02-14 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 400 |
| 2024-02-13 | 1.830 | 1.830 | 1.760 | 1.800 | 1.800 | 4,600 |
| 2024-02-12 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 9,300 |
| 2024-02-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 300 |
| 2024-02-08 | 1.900 | 1.900 | 1.820 | 1.830 | 1.830 | 14,000 |
| 2024-02-07 | 1.910 | 1.910 | 1.830 | 1.890 | 1.890 | 52,700 |
| 2024-02-06 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 31,700 |
| 2024-02-05 | 1.880 | 1.950 | 1.810 | 1.820 | 1.820 | 3,500 |
| 2024-02-02 | 1.750 | 1.850 | 1.750 | 1.830 | 1.830 | 3,500 |
| 2024-02-01 | 1.740 | 1.840 | 1.740 | 1.740 | 1.740 | 5,000 |
| 2024-01-31 | 1.860 | 1.860 | 1.730 | 1.730 | 1.730 | 6,100 |
| 2024-01-30 | 1.830 | 1.840 | 1.750 | 1.810 | 1.810 | 16,500 |
| 2024-01-29 | 1.760 | 1.850 | 1.760 | 1.770 | 1.770 | 3,400 |
| 2024-01-26 | 1.720 | 1.900 | 1.710 | 1.750 | 1.750 | 69,700 |
| 2024-01-25 | 1.740 | 1.750 | 1.700 | 1.750 | 1.750 | 70,500 |
| 2024-01-24 | 1.770 | 1.770 | 1.740 | 1.760 | 1.760 | 10,100 |
| 2024-01-23 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 4,600 |
| 2024-01-22 | 1.820 | 1.880 | 1.800 | 1.800 | 1.800 | 15,200 |
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.