ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	3.620	3.720	3.580	3.660	3.630	161,600
2022-10-28	3.660	3.660	3.600	3.600	3.570	162,200
2022-10-27	3.680	3.700	3.640	3.660	3.630	175,100
2022-10-26	3.660	3.740	3.640	3.680	3.650	108,800
2022-10-25	3.760	3.760	3.660	3.660	3.630	202,700
2022-10-21	3.860	3.860	3.760	3.760	3.729	70,000
2022-10-20	3.840	3.960	3.800	3.820	3.788	395,000
2022-10-19	3.760	3.940	3.760	3.840	3.808	323,400
2022-10-18	3.760	3.860	3.740	3.820	3.788	242,100
2022-10-17	3.740	3.820	3.700	3.760	3.729	161,300
2022-10-12	3.680	3.940	3.680	3.740	3.709	292,100
2022-10-11	3.780	3.780	3.660	3.660	3.630	84,800
2022-10-10	3.820	3.820	3.660	3.760	3.729	138,800
2022-10-07	3.900	3.980	3.760	3.840	3.808	343,900
2022-10-06	3.720	3.860	3.720	3.860	3.828	311,600
2022-10-05	3.740	3.780	3.700	3.700	3.669	155,200
2022-10-04	3.680	3.820	3.680	3.700	3.669	306,300
2022-10-03	3.760	3.860	3.660	3.660	3.630	385,400
2022-09-30	3.760	3.880	3.760	3.760	3.729	166,200
2022-09-29	3.860	4.020	3.720	3.760	3.729	583,300
2022-09-28	3.720	4.040	3.720	3.800	3.769	758,600
2022-09-27	3.980	3.980	3.740	3.740	3.709	536,100
2022-09-26	3.960	4.000	3.900	3.920	3.888	237,700
2022-09-23	4.040	4.040	3.960	3.960	3.927	379,700
2022-09-22	3.960	4.060	3.960	4.020	3.987	428,300
2022-09-21	4.000	4.060	3.980	3.980	3.947	419,800
2022-09-20	4.000	4.180	3.960	4.000	3.967	1,430,000
2022-09-19	3.880	4.240	3.840	3.960	3.927	3,556,200
2022-09-16	3.920	3.940	3.840	3.880	3.848	369,300
2022-09-15	4.020	4.040	3.920	3.920	3.888	428,200
2022-09-14	3.960	4.060	3.960	3.980	3.947	704,300
2022-09-13	4.020	4.060	3.980	4.020	3.987	626,000
2022-09-12	4.000	4.160	3.960	3.980	3.947	1,887,600
2022-09-09	3.960	4.340	3.900	3.980	3.947	6,455,500
2022-09-08	4.040	4.140	3.900	3.900	3.868	1,867,400
2022-09-07	4.400	4.400	4.040	4.040	4.007	2,953,800
2022-09-06	4.380	4.560	4.320	4.380	4.344	793,300
2022-09-05	4.380	4.660	4.320	4.380	4.344	1,146,500
2022-09-02	4.540	4.580	4.380	4.400	4.364	621,400
2022-09-01	4.680	4.680	4.460	4.600	4.562	1,099,700
2022-08-31	4.680	4.860	4.580	4.620	4.582	3,114,700
2022-08-30	4.760	5.100	4.600	4.660	4.621	9,739,300
2022-08-29	4.820	5.050	4.520	4.600	4.562	4,952,800
2022-08-26	4.420	5.250	4.400	4.980	4.939	17,968,000
2022-08-25	4.640	4.640	4.300	4.380	4.344	1,278,200
2022-08-24	4.740	4.760	4.600	4.660	4.621	555,700
2022-08-23	4.780	4.780	4.640	4.780	4.740	261,700
2022-08-22	4.720	4.800	4.660	4.800	4.760	334,900
2022-08-19	4.780	4.820	4.600	4.740	4.701	405,500
2022-08-18	4.820	4.820	4.660	4.780	4.740	363,600
2022-08-17	4.620	5.000	4.620	4.780	4.740	877,900
2022-08-16	4.580	4.760	4.560	4.620	4.582	427,100
2022-08-15	4.400	4.800	4.400	4.580	4.542	505,800
2022-08-11	5.300	5.800	4.560	4.760	4.721	2,769,300
2022-08-10	6.200	6.200	5.800	6.200	6.149	1,007,200
2022-08-09	7.500	7.700	6.200	6.350	6.297	3,849,600
2022-08-08	5.400	6.650	5.300	6.650	6.595	3,113,800
2022-08-05	5.750	5.750	5.250	5.550	5.504	1,440,300
2022-08-04	4.380	5.850	4.380	5.850	5.802	17,651,100
2022-08-03	4.060	5.150	4.020	4.500	4.463	13,969,500

← NewerPage 17 of 21 · 1,207 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.