ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.820	1.880	1.800	1.800	1.800	15,200
2024-01-19	1.880	1.880	1.800	1.830	1.830	14,500
2024-01-18	1.840	1.840	1.810	1.830	1.830	9,300
2024-01-17	1.790	1.810	1.780	1.780	1.780	64,900
2024-01-16	1.860	1.860	1.790	1.790	1.790	28,200
2024-01-15	1.800	1.850	1.760	1.830	1.830	83,300
2024-01-12	1.620	2.040	1.610	1.850	1.850	1,013,800
2024-01-11	1.830	1.850	1.600	1.600	1.600	134,000
2024-01-10	1.870	1.880	1.800	1.830	1.830	58,000
2024-01-09	1.830	1.860	1.810	1.850	1.850	6,800
2024-01-08	1.830	1.850	1.830	1.850	1.850	4,400
2024-01-05	1.850	1.950	1.820	1.820	1.820	214,100
2024-01-04	1.860	1.890	1.850	1.850	1.850	92,700
2024-01-03	1.880	1.900	1.840	1.850	1.850	50,100
2024-01-02	1.900	1.910	1.880	1.900	1.900	13,100
2023-12-28	1.900	1.930	1.870	1.900	1.900	21,300
2023-12-27	1.890	1.930	1.880	1.910	1.910	64,300
2023-12-26	1.950	1.950	1.880	1.930	1.930	30,800
2023-12-25	1.900	1.920	1.890	1.920	1.920	16,900
2023-12-22	2.020	2.020	1.900	1.910	1.910	27,200
2023-12-21	1.900	1.930	1.900	1.900	1.900	18,400
2023-12-20	1.920	1.920	1.880	1.880	1.880	48,800
2023-12-19	1.910	2.000	1.910	1.920	1.920	17,600
2023-12-18	1.900	1.940	1.890	1.930	1.930	5,200
2023-12-15	1.880	1.910	1.880	1.900	1.900	110,500
2023-12-14	1.900	1.920	1.880	1.880	1.880	15,600
2023-12-13	1.940	1.940	1.900	1.900	1.900	1,400
2023-12-12	1.940	1.940	1.920	1.940	1.940	6,300
2023-12-08	1.940	1.940	1.930	1.940	1.940	4,600
2023-12-07	1.900	1.970	1.810	1.910	1.910	16,400
2023-12-06	1.910	2.060	1.910	2.060	2.060	6,700
2023-12-04	1.910	1.930	1.900	1.920	1.920	21,700
2023-12-01	1.980	1.980	1.910	1.930	1.930	2,700
2023-11-30	1.980	2.140	1.900	1.900	1.900	13,900
2023-11-29	2.100	2.100	1.960	1.980	1.980	83,200
2023-11-28	2.100	2.800	2.100	2.240	2.240	17,100
2023-11-27	2.160	2.160	2.160	2.160	2.160	0
2023-11-24	2.160	2.160	2.160	2.160	2.160	100
2023-11-23	2.040	2.040	2.040	2.040	2.040	0
2023-11-22	2.040	2.040	2.020	2.040	2.040	10,000
2023-11-21	2.040	2.040	2.040	2.040	2.040	1,000
2023-11-20	2.080	2.080	2.080	2.080	2.080	1,200
2023-11-17	2.000	2.000	2.000	2.000	2.000	0
2023-11-16	1.990	2.000	1.990	2.000	2.000	5,900
2023-11-15	1.950	2.100	1.500	2.000	2.000	14,700
2023-11-14	1.940	1.940	1.940	1.940	1.940	300
2023-11-13	2.100	2.100	1.990	1.990	1.990	13,100
2023-11-10	1.990	2.040	1.990	2.040	2.040	1,900
2023-11-09	2.020	2.080	1.950	1.950	1.950	37,000
2023-11-08	2.020	2.020	1.900	1.900	1.900	1,000
2023-11-07	1.920	2.040	1.910	2.040	2.040	4,400
2023-11-06	1.950	2.020	1.950	1.980	1.980	7,200
2023-11-03	1.880	1.910	1.880	1.910	1.910	12,000
2023-11-02	1.880	1.880	1.880	1.880	1.880	300
2023-11-01	1.860	1.880	1.860	1.870	1.870	1,900
2023-10-31	1.860	1.870	1.850	1.860	1.860	17,300
2023-10-30	1.900	1.930	1.850	1.850	1.850	12,000
2023-10-27	1.920	2.020	1.890	1.920	1.920	54,000
2023-10-26	1.990	2.260	1.900	1.920	1.920	66,500
2023-10-25	2.100	2.160	2.040	2.160	2.160	5,100

← NewerPage 12 of 21 · 1,208 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.