ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	2.140	2.180	2.140	2.160	2.160	8,900
2023-07-24	2.180	2.200	2.160	2.180	2.180	10,300
2023-07-21	2.180	2.200	2.160	2.180	2.180	21,200
2023-07-20	2.220	2.220	2.180	2.200	2.200	13,100
2023-07-19	2.240	2.260	2.200	2.220	2.220	22,300
2023-07-18	2.260	2.280	2.260	2.260	2.260	4,100
2023-07-17	2.340	2.340	2.220	2.260	2.260	16,900
2023-07-14	2.360	2.380	2.260	2.260	2.260	7,500
2023-07-13	2.340	2.340	2.300	2.340	2.340	10,100
2023-07-12	2.340	2.340	2.340	2.340	2.340	3,500
2023-07-11	2.380	2.400	2.340	2.340	2.340	8,300
2023-07-10	2.420	2.540	2.300	2.340	2.340	168,600
2023-07-07	2.500	2.540	2.500	2.520	2.520	4,800
2023-07-06	2.560	2.660	2.500	2.500	2.500	41,900
2023-07-05	2.660	2.660	2.660	2.660	2.660	4,000
2023-07-04	2.700	2.700	2.620	2.660	2.660	9,000
2023-07-03	2.680	2.700	2.680	2.680	2.680	14,500
2023-06-30	2.620	2.700	2.620	2.700	2.700	800
2023-06-29	2.600	2.680	2.600	2.680	2.680	5,600
2023-06-28	2.660	2.700	2.620	2.700	2.700	1,800
2023-06-27	2.700	2.720	2.700	2.700	2.700	9,300
2023-06-26	2.720	2.740	2.700	2.700	2.700	3,500
2023-06-23	2.620	2.760	2.620	2.740	2.740	8,400
2023-06-22	2.760	2.760	2.700	2.700	2.700	1,700
2023-06-21	2.760	2.760	2.700	2.740	2.740	3,300
2023-06-20	2.780	2.780	2.760	2.760	2.760	3,300
2023-06-19	2.780	2.780	2.780	2.780	2.780	700
2023-06-16	2.740	2.800	2.740	2.800	2.800	20,800
2023-06-15	2.800	2.820	2.780	2.800	2.800	24,000
2023-06-14	2.800	2.820	2.800	2.820	2.820	2,700
2023-06-13	2.820	2.900	2.800	2.860	2.860	43,800
2023-06-12	2.760	2.820	2.760	2.800	2.800	25,900
2023-06-09	2.820	2.840	2.820	2.820	2.820	16,800
2023-06-08	2.820	2.900	2.800	2.840	2.840	14,900
2023-06-07	2.980	2.980	2.840	2.920	2.920	800
2023-06-06	2.820	2.840	2.800	2.820	2.820	3,500
2023-06-02	2.800	2.900	2.800	2.820	2.820	4,500
2023-06-01	2.920	2.920	2.800	2.800	2.800	11,000
2023-05-31	2.880	2.960	2.800	2.800	2.800	6,200
2023-05-30	2.900	2.980	2.900	2.980	2.980	7,800
2023-05-29	2.800	2.840	2.800	2.820	2.820	6,400
2023-05-26	2.820	2.820	2.820	2.820	2.820	4,100
2023-05-25	2.900	2.900	2.780	2.820	2.820	41,300
2023-05-24	2.820	2.820	2.800	2.800	2.800	1,600
2023-05-23	2.840	2.840	2.800	2.800	2.800	42,700
2023-05-22	2.740	2.800	2.740	2.800	2.800	4,200
2023-05-19	2.980	2.980	2.760	2.760	2.760	1,200
2023-05-18	2.800	2.860	2.800	2.820	2.820	6,200
2023-05-17	2.860	2.860	2.860	2.860	2.860	0
2023-05-16	2.860	2.860	2.740	2.860	2.860	16,200
2023-05-15	2.820	2.820	2.740	2.820	2.820	11,900
2023-05-12	2.920	2.920	2.760	2.900	2.900	4,600
2023-05-11	2.960	2.960	2.220	2.920	2.920	10,500
2023-05-10	2.940	2.980	2.880	2.960	2.960	2,700
2023-05-09	2.900	2.960	2.900	2.900	2.900	6,800
2023-05-08	2.960	3.020	2.900	2.900	2.900	18,600
2023-05-03	3.000	3.000	2.940	2.960	2.960	1,200
2023-05-02	3.000	3.000	2.920	3.000	3.000	5,500
2023-04-28	3.060	3.080	3.040	3.060	3.060	1,600
2023-04-27	3.000	3.000	2.960	2.960	2.960	4,900

← NewerPage 14 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.