ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	4.000	4.060	3.940	4.000	3.967	43,000
2022-04-29	3.880	4.000	3.880	4.000	3.967	32,400
2022-04-28	3.900	3.900	2.840	3.900	3.868	21,200
2022-04-27	3.900	3.900	3.900	3.900	3.868	300
2022-04-26	3.960	4.000	3.900	3.900	3.868	29,900
2022-04-25	3.920	3.960	3.920	3.960	3.927	16,700
2022-04-22	3.960	3.960	3.960	3.960	3.927	0
2022-04-21	3.860	3.960	3.840	3.960	3.927	33,800
2022-04-20	4.020	4.040	3.760	3.980	3.947	101,600
2022-04-19	4.000	4.000	3.980	3.980	3.947	13,500
2022-04-18	3.860	4.000	3.800	4.000	3.967	33,500
2022-04-12	4.000	4.020	3.900	3.940	3.907	23,800
2022-04-11	4.060	4.060	3.960	4.000	3.967	22,700
2022-04-08	4.040	4.060	3.960	4.060	4.026	64,400
2022-04-07	4.020	4.060	3.980	4.000	3.967	19,900
2022-04-05	4.040	4.100	4.020	4.020	3.987	167,500
2022-04-04	4.200	4.200	4.020	4.120	4.086	10,200
2022-04-01	4.380	4.400	4.180	4.180	4.145	168,300
2022-03-31	4.140	4.500	4.140	4.480	4.443	19,500
2022-03-30	4.080	4.080	4.080	4.080	4.046	0
2022-03-29	4.100	4.120	4.040	4.080	4.046	38,000
2022-03-28	4.080	4.080	4.000	4.080	4.046	18,900
2022-03-25	4.160	4.160	4.060	4.060	4.026	23,500
2022-03-24	4.200	4.200	4.120	4.120	4.086	12,200
2022-03-23	4.160	4.160	4.120	4.120	4.086	29,300
2022-03-22	4.200	4.220	4.140	4.140	4.106	37,800
2022-03-21	4.080	4.180	4.060	4.180	4.145	33,000
2022-03-18	4.220	4.220	4.060	4.060	4.026	56,900
2022-03-17	4.200	4.260	4.200	4.220	4.185	18,000
2022-03-16	4.200	4.260	4.100	4.200	4.165	5,100
2022-03-15	4.060	4.220	4.040	4.220	4.185	10,000
2022-03-14	4.300	4.300	4.000	4.140	4.106	72,700
2022-03-11	4.260	4.900	4.040	4.200	4.165	41,900
2022-03-10	5.350	5.350	4.080	4.120	4.086	94,900
2022-03-09	3.820	4.500	3.820	4.180	4.145	29,100
2022-03-08	4.040	4.040	3.800	3.920	3.808	108,500
2022-03-07	4.020	4.120	3.940	4.000	3.886	35,600
2022-03-04	4.000	4.200	4.000	4.100	3.983	92,200
2022-03-03	4.080	4.080	3.900	4.000	3.886	17,400
2022-03-02	3.920	4.160	3.900	4.060	3.944	87,700
2022-03-01	4.000	4.040	3.840	3.960	3.847	60,000
2022-02-28	4.000	4.100	3.900	4.000	3.886	49,000
2022-02-25	4.060	4.160	3.960	4.000	3.886	58,800
2022-02-24	4.100	4.100	3.800	3.980	3.866	69,700
2022-02-23	4.000	4.200	4.000	4.100	3.983	77,300
2022-02-22	4.000	4.000	3.720	4.000	3.886	223,700
2022-02-21	4.160	4.160	3.980	4.000	3.886	168,800
2022-02-18	3.700	4.100	3.700	4.080	3.964	402,500
2022-02-17	3.600	3.740	3.600	3.700	3.594	31,500
2022-02-15	3.520	3.640	3.520	3.620	3.517	33,000
2022-02-14	3.520	3.520	3.520	3.520	3.420	1,300
2022-02-11	3.520	3.540	3.520	3.520	3.420	9,100
2022-02-10	3.580	3.580	3.440	3.440	3.342	8,400
2022-02-09	3.600	3.620	3.480	3.600	3.497	8,200
2022-02-08	3.640	3.640	3.440	3.600	3.497	12,900
2022-02-07	3.300	3.680	3.300	3.640	3.536	44,400
2022-02-04	3.600	3.600	3.580	3.580	3.478	900
2022-02-03	3.540	3.620	3.540	3.600	3.497	16,500
2022-02-02	3.520	3.540	3.460	3.540	3.439	18,100
2022-02-01	3.420	3.440	3.420	3.440	3.342	1,100

← NewerPage 19 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.