ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	0.980	1.050	0.900	1.020	1.020	13,509
2026-07-14	1.000	1.000	0.980	0.980	0.980	5,400
2026-07-13	0.950	1.020	0.950	1.000	1.000	27,816
2026-07-10	0.970	1.000	0.970	0.970	0.970	4,217
2026-07-09	0.930	1.000	0.910	0.960	0.960	50,120
2026-07-08	0.880	0.930	0.880	0.930	0.930	55,503
2026-07-07	0.840	0.880	0.810	0.880	0.880	2,310
2026-07-06	0.860	0.880	0.820	0.840	0.840	91,100
2026-07-03	0.940	0.950	0.840	0.880	0.880	26,500
2026-07-02	0.780	1.070	0.780	0.940	0.940	296,150
2026-07-01	0.810	0.850	0.780	0.830	0.830	12,226
2026-06-30	0.800	0.840	0.720	0.810	0.810	4,000
2026-06-29	0.710	0.800	0.710	0.800	0.800	705
2026-06-26	0.810	0.810	0.810	0.810	0.810	101
2026-06-25	0.780	0.810	0.780	0.810	0.810	7,000
2026-06-24	0.810	0.850	0.700	0.790	0.790	33,601
2026-06-23	0.730	0.900	0.730	0.810	0.810	189,613
2026-06-22	0.730	0.800	0.730	0.770	0.770	21,553
2026-06-19	0.720	0.800	0.720	0.740	0.740	2,100
2026-06-18	0.710	0.750	0.710	0.720	0.720	1,405
2026-06-17	0.750	0.790	0.750	0.790	0.790	300
2026-06-16	0.750	0.750	0.750	0.750	0.750	600
2026-06-15	0.760	0.770	0.760	0.760	0.760	1,502
2026-06-12	0.750	0.750	0.720	0.750	0.750	2,700
2026-06-11	0.730	0.740	0.730	0.740	0.740	5,200
2026-06-10	0.710	0.710	0.710	0.710	0.710	102
2026-06-09	0.730	0.740	0.730	0.730	0.730	700
2026-06-08	0.730	0.730	0.700	0.730	0.730	23,220
2026-06-05	0.710	0.730	0.700	0.730	0.730	7,117
2026-06-04	0.730	0.730	0.730	0.730	0.730	28,799,070
2026-06-02	0.730	0.730	0.720	0.720	0.720	4,700
2026-05-29	0.700	0.730	0.700	0.730	0.730	10,400
2026-05-28	0.730	0.730	0.730	0.730	0.730	100
2026-05-27	0.700	0.750	0.670	0.720	0.720	13,401
2026-05-26	0.740	0.740	0.680	0.720	0.720	31,600
2026-05-25	0.730	0.760	0.700	0.760	0.760	10,500
2026-05-22	0.710	0.720	0.710	0.720	0.720	200
2026-05-21	0.750	0.750	0.690	0.690	0.690	35,700
2026-05-20	0.740	0.740	0.740	0.740	0.740	100
2026-05-19	0.750	0.750	0.750	0.750	0.750	100
2026-05-18	0.720	0.720	0.690	0.720	0.720	1,400
2026-05-15	0.770	0.770	0.680	0.680	0.680	1,500
2026-05-14	0.760	0.760	0.750	0.750	0.750	6,700
2026-05-13	0.720	0.780	0.720	0.750	0.750	19,110
2026-05-12	0.700	0.750	0.670	0.730	0.730	15,810
2026-05-11	0.710	0.710	0.660	0.690	0.690	6,600
2026-05-08	0.650	0.720	0.650	0.680	0.680	18,001
2026-05-07	0.670	0.670	0.670	0.670	0.670	200
2026-05-06	0.700	0.720	0.700	0.720	0.720	12,100
2026-05-05	0.730	0.730	0.670	0.670	0.670	4,700
2026-04-30	0.690	0.700	0.660	0.660	0.660	5,012
2026-04-29	0.690	0.690	0.690	0.690	0.690	100
2026-04-28	0.680	0.690	0.680	0.690	0.690	4,700
2026-04-27	0.680	0.690	0.680	0.690	0.690	12,401
2026-04-24	0.650	0.690	0.640	0.690	0.690	700
2026-04-23	0.650	0.670	0.650	0.650	0.650	1,100
2026-04-22	0.650	0.670	0.650	0.650	0.650	5,500
2026-04-21	0.650	0.670	0.650	0.670	0.670	14,312
2026-04-20	0.650	0.650	0.650	0.650	0.650	8,001

← NewerPage 2 of 2 · 119 trading days

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.