ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	2.020	2.100	2.020	2.100	2.100	24,700
2023-10-20	2.100	2.200	2.000	2.020	2.020	114,800
2023-10-19	2.180	2.320	2.120	2.320	2.320	5,800
2023-10-18	2.240	2.320	2.240	2.320	2.320	2,300
2023-10-17	2.320	2.320	2.300	2.300	2.300	800
2023-10-16	2.200	2.380	2.120	2.340	2.340	10,500
2023-10-12	2.220	2.240	2.200	2.220	2.220	13,400
2023-10-11	2.240	2.260	2.180	2.220	2.220	49,300
2023-10-10	2.220	2.240	2.180	2.180	2.180	20,500
2023-10-09	2.280	2.320	2.280	2.300	2.300	5,900
2023-10-06	2.500	2.500	2.440	2.440	2.440	600
2023-10-05	2.400	2.400	2.400	2.400	2.400	1,500
2023-10-04	2.340	2.400	2.340	2.400	2.400	6,400
2023-10-03	2.520	2.520	2.480	2.480	2.480	1,000
2023-10-02	2.400	2.540	2.400	2.400	2.400	3,500
2023-09-29	2.440	2.440	2.380	2.400	2.400	16,300
2023-09-28	2.400	2.440	2.400	2.440	2.440	600
2023-09-27	2.400	2.400	2.380	2.400	2.400	3,100
2023-09-26	2.560	2.560	2.420	2.520	2.520	1,300
2023-09-25	2.540	2.540	2.480	2.520	2.520	4,800
2023-09-22	2.560	2.560	2.540	2.560	2.560	400
2023-09-21	2.540	2.560	2.480	2.560	2.560	17,100
2023-09-20	2.440	2.640	2.300	2.420	2.420	1,300
2023-09-19	2.620	2.640	2.560	2.620	2.620	5,200
2023-09-18	2.580	2.660	2.540	2.620	2.620	18,300
2023-09-15	2.520	2.600	2.520	2.580	2.580	30,700
2023-09-14	2.560	2.600	2.480	2.520	2.520	41,200
2023-09-13	2.500	2.560	2.480	2.480	2.480	600
2023-09-12	2.400	2.500	2.400	2.500	2.500	15,400
2023-09-11	2.500	2.500	2.380	2.460	2.460	10,700
2023-09-08	2.340	2.360	2.340	2.340	2.340	4,100
2023-09-07	2.180	2.400	2.160	2.380	2.380	44,600
2023-09-06	2.200	2.320	2.180	2.260	2.260	7,600
2023-09-05	2.060	2.280	2.060	2.200	2.200	3,100
2023-09-04	2.240	2.240	2.200	2.200	2.200	4,200
2023-09-01	2.280	2.280	2.220	2.280	2.280	4,600
2023-08-31	2.340	2.360	2.240	2.260	2.260	7,800
2023-08-30	2.320	2.360	2.280	2.340	2.340	3,400
2023-08-29	2.280	2.340	2.220	2.340	2.340	19,800
2023-08-28	2.380	2.380	2.260	2.320	2.320	15,500
2023-08-25	2.220	2.500	2.220	2.380	2.380	58,400
2023-08-24	2.160	2.200	2.160	2.200	2.200	16,900
2023-08-23	2.100	2.160	2.000	2.140	2.140	81,700
2023-08-22	2.060	2.100	2.060	2.100	2.100	10,100
2023-08-21	1.990	2.100	1.990	2.080	2.080	60,900
2023-08-18	2.080	2.080	2.000	2.020	2.020	36,800
2023-08-17	2.060	2.100	2.060	2.080	2.080	17,600
2023-08-16	1.990	2.000	1.960	2.000	2.000	1,700
2023-08-15	1.970	1.990	1.900	1.990	1.990	31,700
2023-08-11	1.990	2.020	1.970	2.020	2.020	25,900
2023-08-10	2.040	2.040	2.040	2.040	2.040	4,900
2023-08-09	2.000	2.020	1.960	2.020	2.020	1,200
2023-08-08	2.000	2.040	1.960	2.040	2.040	7,700
2023-08-07	2.060	2.060	2.000	2.000	2.000	11,200
2023-08-04	2.120	2.120	2.000	2.080	2.080	28,900
2023-08-03	2.040	2.180	2.020	2.140	2.140	9,200
2023-08-02	2.040	2.040	2.040	2.040	2.040	100
2023-07-31	2.020	2.100	2.020	2.100	2.100	1,500
2023-07-27	2.100	2.140	2.080	2.120	2.120	6,600
2023-07-26	2.140	2.140	2.120	2.140	2.140	3,300

← NewerPage 13 of 21 · 1,212 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.