ASN Broker Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.060 | 5.150 | 4.020 | 4.500 | 4.463 | 13,969,500 |
| 2022-08-02 | 4.320 | 4.580 | 4.000 | 4.060 | 4.026 | 2,001,700 |
| 2022-08-01 | 3.740 | 4.560 | 3.720 | 4.220 | 4.185 | 4,543,800 |
| 2022-07-27 | 3.080 | 3.640 | 3.080 | 3.520 | 3.491 | 6,800 |
| 2022-07-26 | 3.580 | 3.580 | 3.500 | 3.560 | 3.531 | 2,800 |
| 2022-07-25 | 3.500 | 3.540 | 3.460 | 3.540 | 3.511 | 8,600 |
| 2022-07-22 | 3.700 | 3.700 | 3.480 | 3.500 | 3.471 | 17,500 |
| 2022-07-21 | 3.560 | 3.580 | 3.520 | 3.520 | 3.491 | 4,700 |
| 2022-07-20 | 3.520 | 3.580 | 3.500 | 3.520 | 3.491 | 65,600 |
| 2022-07-19 | 3.700 | 3.700 | 3.560 | 3.560 | 3.531 | 15,200 |
| 2022-07-18 | 3.720 | 3.820 | 3.620 | 3.620 | 3.590 | 16,200 |
| 2022-07-15 | 3.740 | 3.740 | 3.600 | 3.620 | 3.590 | 14,400 |
| 2022-07-14 | 3.720 | 3.740 | 3.720 | 3.720 | 3.689 | 9,200 |
| 2022-07-12 | 3.800 | 3.800 | 3.620 | 3.680 | 3.650 | 29,400 |
| 2022-07-11 | 3.720 | 3.800 | 3.700 | 3.800 | 3.769 | 5,000 |
| 2022-07-08 | 3.840 | 3.840 | 3.720 | 3.760 | 3.729 | 6,000 |
| 2022-07-07 | 3.840 | 3.840 | 3.800 | 3.800 | 3.769 | 1,800 |
| 2022-07-06 | 3.860 | 3.860 | 3.700 | 3.840 | 3.808 | 8,700 |
| 2022-07-05 | 3.840 | 3.860 | 3.700 | 3.840 | 3.808 | 13,600 |
| 2022-07-04 | 3.860 | 3.860 | 3.660 | 3.840 | 3.808 | 13,000 |
| 2022-07-01 | 3.860 | 3.860 | 3.520 | 3.840 | 3.808 | 10,200 |
| 2022-06-30 | 3.860 | 3.880 | 3.860 | 3.860 | 3.828 | 3,200 |
| 2022-06-29 | 3.760 | 3.780 | 3.740 | 3.780 | 3.749 | 7,400 |
| 2022-06-28 | 3.760 | 3.780 | 3.760 | 3.760 | 3.729 | 14,200 |
| 2022-06-27 | 3.620 | 3.760 | 3.600 | 3.760 | 3.729 | 36,100 |
| 2022-06-24 | 3.720 | 3.760 | 3.600 | 3.640 | 3.610 | 17,500 |
| 2022-06-23 | 3.680 | 3.780 | 3.680 | 3.680 | 3.650 | 31,000 |
| 2022-06-22 | 3.760 | 3.760 | 3.680 | 3.680 | 3.650 | 60,700 |
| 2022-06-21 | 3.680 | 3.780 | 3.680 | 3.680 | 3.650 | 58,300 |
| 2022-06-20 | 3.760 | 3.780 | 3.640 | 3.680 | 3.650 | 50,700 |
| 2022-06-17 | 3.800 | 3.800 | 3.500 | 3.720 | 3.689 | 90,400 |
| 2022-06-16 | 4.080 | 4.280 | 3.720 | 3.720 | 3.689 | 404,900 |
| 2022-06-15 | 4.220 | 4.260 | 4.040 | 4.040 | 4.007 | 259,200 |
| 2022-06-14 | 4.800 | 4.800 | 4.040 | 4.200 | 4.165 | 709,700 |
| 2022-06-13 | 3.760 | 4.860 | 3.760 | 4.860 | 4.820 | 1,996,500 |
| 2022-06-10 | 3.720 | 3.760 | 3.720 | 3.740 | 3.709 | 33,100 |
| 2022-06-09 | 3.780 | 3.820 | 3.720 | 3.760 | 3.729 | 18,300 |
| 2022-06-08 | 3.740 | 3.780 | 3.720 | 3.740 | 3.709 | 47,800 |
| 2022-06-07 | 3.720 | 3.780 | 3.720 | 3.720 | 3.689 | 56,300 |
| 2022-06-06 | 3.760 | 3.760 | 3.740 | 3.740 | 3.709 | 4,000 |
| 2022-06-02 | 3.640 | 3.800 | 3.640 | 3.740 | 3.709 | 43,200 |
| 2022-06-01 | 3.740 | 3.820 | 3.740 | 3.760 | 3.729 | 67,200 |
| 2022-05-31 | 3.740 | 3.740 | 3.740 | 3.740 | 3.709 | 1,900 |
| 2022-05-30 | 3.840 | 3.840 | 3.780 | 3.780 | 3.749 | 11,400 |
| 2022-05-27 | 3.700 | 3.780 | 3.360 | 3.760 | 3.729 | 22,500 |
| 2022-05-26 | 3.660 | 3.800 | 3.660 | 3.700 | 3.669 | 12,400 |
| 2022-05-25 | 3.800 | 3.800 | 3.760 | 3.780 | 3.749 | 24,700 |
| 2022-05-24 | 3.800 | 3.860 | 3.780 | 3.840 | 3.808 | 37,200 |
| 2022-05-23 | 3.320 | 3.800 | 3.320 | 3.780 | 3.749 | 1,300 |
| 2022-05-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.769 | 10,000 |
| 2022-05-19 | 3.720 | 3.900 | 3.720 | 3.900 | 3.868 | 2,400 |
| 2022-05-18 | 3.920 | 3.920 | 3.800 | 3.880 | 3.848 | 13,000 |
| 2022-05-17 | 3.880 | 3.920 | 3.160 | 3.800 | 3.769 | 60,400 |
| 2022-05-13 | 3.880 | 3.900 | 3.020 | 3.900 | 3.868 | 7,400 |
| 2022-05-12 | 3.920 | 3.920 | 3.880 | 3.880 | 3.848 | 5,800 |
| 2022-05-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.888 | 200 |
| 2022-05-10 | 3.900 | 3.900 | 3.880 | 3.900 | 3.868 | 13,000 |
| 2022-05-09 | 3.900 | 4.000 | 3.900 | 4.000 | 3.967 | 13,300 |
| 2022-05-06 | 4.100 | 4.100 | 3.920 | 3.920 | 3.888 | 7,200 |
| 2022-05-05 | 4.000 | 4.100 | 2.960 | 4.100 | 4.066 | 10,800 |
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.