ASN Broker Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 3.440 | 3.440 | 3.180 | 3.180 | 3.154 | 34,100 |
| 2023-01-25 | 3.360 | 3.460 | 3.360 | 3.420 | 3.392 | 21,500 |
| 2023-01-24 | 3.360 | 3.460 | 3.360 | 3.360 | 3.332 | 27,900 |
| 2023-01-23 | 3.360 | 3.380 | 3.280 | 3.320 | 3.293 | 25,700 |
| 2023-01-20 | 3.380 | 3.380 | 3.280 | 3.360 | 3.332 | 23,000 |
| 2023-01-19 | 3.380 | 3.500 | 3.280 | 3.360 | 3.332 | 43,700 |
| 2023-01-18 | 3.360 | 3.380 | 3.300 | 3.360 | 3.332 | 17,700 |
| 2023-01-17 | 3.380 | 3.380 | 3.280 | 3.360 | 3.332 | 26,000 |
| 2023-01-16 | 3.380 | 3.380 | 3.300 | 3.360 | 3.332 | 17,400 |
| 2023-01-13 | 3.380 | 3.380 | 3.320 | 3.360 | 3.332 | 10,300 |
| 2023-01-12 | 3.360 | 3.380 | 3.340 | 3.380 | 3.352 | 13,400 |
| 2023-01-11 | 3.320 | 3.380 | 3.260 | 3.380 | 3.352 | 33,200 |
| 2023-01-10 | 3.300 | 3.300 | 3.260 | 3.300 | 3.273 | 12,600 |
| 2023-01-09 | 3.340 | 3.340 | 3.280 | 3.320 | 3.293 | 39,000 |
| 2023-01-06 | 3.320 | 3.320 | 3.280 | 3.300 | 3.273 | 12,400 |
| 2023-01-05 | 3.340 | 3.360 | 3.260 | 3.300 | 3.273 | 9,800 |
| 2023-01-04 | 3.340 | 3.380 | 3.220 | 3.320 | 3.293 | 67,000 |
| 2023-01-03 | 3.200 | 3.380 | 3.160 | 3.320 | 3.293 | 51,800 |
| 2022-12-30 | 3.160 | 3.240 | 3.140 | 3.200 | 3.174 | 5,600 |
| 2022-12-29 | 3.180 | 3.180 | 3.140 | 3.160 | 3.134 | 2,000 |
| 2022-12-28 | 3.020 | 3.300 | 3.020 | 3.160 | 3.134 | 232,800 |
| 2022-12-27 | 3.120 | 3.140 | 3.000 | 3.060 | 3.035 | 73,400 |
| 2022-12-26 | 3.140 | 3.180 | 3.140 | 3.180 | 3.154 | 15,000 |
| 2022-12-23 | 3.100 | 3.300 | 3.060 | 3.140 | 3.114 | 147,000 |
| 2022-12-22 | 3.080 | 3.100 | 3.020 | 3.100 | 3.074 | 9,800 |
| 2022-12-21 | 3.080 | 3.100 | 3.020 | 3.100 | 3.074 | 9,200 |
| 2022-12-20 | 3.120 | 3.120 | 3.040 | 3.100 | 3.074 | 14,400 |
| 2022-12-19 | 3.100 | 3.200 | 3.020 | 3.120 | 3.094 | 20,600 |
| 2022-12-16 | 3.080 | 3.120 | 3.020 | 3.100 | 3.074 | 5,300 |
| 2022-12-15 | 3.160 | 3.180 | 3.020 | 3.120 | 3.094 | 41,400 |
| 2022-12-14 | 3.120 | 3.160 | 3.060 | 3.160 | 3.134 | 26,500 |
| 2022-12-13 | 3.120 | 3.180 | 3.120 | 3.120 | 3.094 | 5,000 |
| 2022-12-09 | 3.120 | 3.220 | 3.120 | 3.200 | 3.174 | 3,400 |
| 2022-12-08 | 3.260 | 3.260 | 3.120 | 3.260 | 3.233 | 10,300 |
| 2022-12-07 | 3.200 | 3.200 | 3.140 | 3.160 | 3.134 | 14,200 |
| 2022-12-06 | 3.260 | 3.300 | 3.160 | 3.260 | 3.233 | 13,400 |
| 2022-12-02 | 3.200 | 3.300 | 3.140 | 3.280 | 3.253 | 7,900 |
| 2022-12-01 | 3.200 | 3.220 | 3.140 | 3.140 | 3.114 | 15,900 |
| 2022-11-30 | 3.120 | 3.220 | 3.120 | 3.200 | 3.174 | 17,800 |
| 2022-11-29 | 3.140 | 3.140 | 3.100 | 3.140 | 3.114 | 128,100 |
| 2022-11-28 | 3.160 | 3.240 | 3.120 | 3.120 | 3.094 | 48,000 |
| 2022-11-25 | 3.180 | 3.260 | 3.120 | 3.200 | 3.174 | 42,700 |
| 2022-11-24 | 3.200 | 3.200 | 3.120 | 3.180 | 3.154 | 77,100 |
| 2022-11-23 | 3.100 | 3.220 | 3.100 | 3.120 | 3.094 | 46,400 |
| 2022-11-22 | 3.120 | 3.280 | 3.060 | 3.100 | 3.074 | 34,400 |
| 2022-11-21 | 3.260 | 3.260 | 3.000 | 3.120 | 3.094 | 336,000 |
| 2022-11-18 | 3.300 | 3.300 | 3.220 | 3.260 | 3.233 | 82,400 |
| 2022-11-17 | 3.360 | 3.380 | 3.300 | 3.340 | 3.312 | 43,900 |
| 2022-11-16 | 3.360 | 3.400 | 3.220 | 3.380 | 3.352 | 362,100 |
| 2022-11-15 | 3.340 | 3.460 | 3.340 | 3.400 | 3.372 | 132,000 |
| 2022-11-14 | 3.560 | 3.560 | 3.300 | 3.400 | 3.372 | 192,000 |
| 2022-11-11 | 3.600 | 3.620 | 3.540 | 3.560 | 3.531 | 66,300 |
| 2022-11-10 | 3.620 | 3.620 | 3.460 | 3.600 | 3.570 | 234,800 |
| 2022-11-09 | 3.660 | 3.700 | 3.620 | 3.640 | 3.610 | 45,700 |
| 2022-11-08 | 3.640 | 3.700 | 3.620 | 3.700 | 3.669 | 81,300 |
| 2022-11-07 | 3.740 | 3.760 | 3.640 | 3.680 | 3.650 | 119,900 |
| 2022-11-04 | 3.700 | 3.780 | 3.660 | 3.760 | 3.729 | 308,700 |
| 2022-11-03 | 3.660 | 3.700 | 3.660 | 3.700 | 3.669 | 33,800 |
| 2022-11-02 | 3.660 | 3.720 | 3.620 | 3.700 | 3.669 | 89,300 |
| 2022-11-01 | 3.620 | 3.680 | 3.620 | 3.660 | 3.630 | 37,500 |
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.