ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.000	3.000	2.960	2.960	2.960	4,900
2023-04-26	2.980	3.000	2.980	3.000	3.000	21,100
2023-04-25	3.080	3.080	2.980	2.980	2.980	21,700
2023-04-24	3.080	3.080	3.080	3.080	3.080	1,000
2023-04-21	3.040	3.040	3.000	3.040	3.040	12,200
2023-04-20	3.040	3.080	3.020	3.040	3.040	24,900
2023-04-19	3.080	3.080	3.080	3.080	3.080	30,500
2023-04-18	3.080	3.080	3.080	3.080	3.080	8,200
2023-04-17	3.060	3.060	3.020	3.020	3.020	3,700
2023-04-12	3.020	3.080	2.920	3.040	3.040	9,800
2023-04-11	3.160	3.160	3.040	3.100	3.100	17,300
2023-04-10	3.180	3.180	3.140	3.140	3.140	4,000
2023-04-07	3.040	3.580	3.040	3.100	3.100	83,100
2023-04-05	3.020	3.040	3.020	3.040	3.040	8,400
2023-04-04	3.040	3.060	3.020	3.060	3.060	11,400
2023-04-03	3.080	3.080	3.000	3.040	3.040	35,000
2023-03-31	3.060	3.080	3.060	3.060	3.060	4,300
2023-03-30	3.040	3.080	3.000	3.080	3.080	70,700
2023-03-29	3.040	3.060	3.040	3.060	3.060	14,100
2023-03-28	3.040	3.060	3.020	3.060	3.060	13,700
2023-03-27	3.040	3.100	3.020	3.100	3.100	31,200
2023-03-24	3.080	3.100	3.060	3.100	3.100	4,100
2023-03-23	3.040	3.080	3.040	3.060	3.060	11,300
2023-03-22	3.080	3.180	3.020	3.040	3.040	191,900
2023-03-21	3.120	3.160	3.000	3.000	3.000	101,100
2023-03-20	3.100	3.140	3.080	3.120	3.120	17,000
2023-03-17	3.180	3.180	3.080	3.100	3.100	86,900
2023-03-16	3.260	3.260	3.120	3.120	3.120	17,200
2023-03-15	3.240	3.260	3.220	3.220	3.220	10,300
2023-03-14	3.120	3.280	3.020	3.220	3.220	24,600
2023-03-13	3.220	3.320	3.220	3.220	3.220	9,400
2023-03-10	3.140	3.280	3.140	3.280	3.280	4,000
2023-03-09	3.300	3.300	3.240	3.240	3.240	300
2023-03-08	3.140	3.300	3.140	3.220	3.220	48,300
2023-03-07	3.360	3.360	3.220	3.220	3.193	18,000
2023-03-03	3.280	3.340	3.240	3.260	3.233	14,300
2023-03-02	3.380	3.380	3.340	3.340	3.312	16,000
2023-03-01	3.300	3.400	3.240	3.260	3.233	56,400
2023-02-28	3.420	3.460	3.240	3.260	3.233	103,800
2023-02-27	3.480	3.480	3.240	3.420	3.392	13,600
2023-02-24	3.540	3.540	3.360	3.420	3.392	22,800
2023-02-23	3.380	3.420	3.120	3.420	3.392	52,100
2023-02-22	3.220	3.460	3.100	3.400	3.372	11,600
2023-02-21	3.360	3.460	3.360	3.420	3.392	3,500
2023-02-20	3.360	3.460	3.260	3.400	3.372	45,100
2023-02-17	3.440	3.440	3.360	3.400	3.372	800
2023-02-16	3.400	3.440	3.380	3.400	3.372	11,600
2023-02-15	3.480	3.480	3.280	3.340	3.312	74,000
2023-02-14	3.440	3.480	3.360	3.360	3.332	57,600
2023-02-13	3.420	3.500	3.320	3.440	3.412	37,900
2023-02-10	3.460	3.540	3.460	3.460	3.431	30,200
2023-02-09	3.380	3.560	3.380	3.460	3.431	67,300
2023-02-08	3.500	3.500	3.400	3.420	3.392	70,900
2023-02-07	3.480	3.580	3.480	3.500	3.471	72,700
2023-02-06	3.580	3.580	3.480	3.480	3.451	54,300
2023-02-03	3.500	3.520	3.480	3.500	3.471	59,300
2023-02-02	3.580	3.580	3.460	3.460	3.431	197,900
2023-02-01	3.420	3.900	3.400	3.540	3.511	1,934,600
2023-01-31	3.780	3.780	3.400	3.400	3.372	1,011,900
2023-01-30	3.520	3.780	3.360	3.780	3.749	535,200

← NewerPage 15 of 21 · 1,213 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.