ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.710	0.760	0.670	0.680	0.680	900
2026-04-10	0.700	0.700	0.690	0.690	0.690	3,901
2026-04-09	0.680	0.680	0.680	0.680	0.680	500
2026-04-08	0.660	0.680	0.660	0.680	0.680	600
2026-04-07	0.640	0.640	0.640	0.640	0.640	749
2026-04-02	0.760	0.760	0.760	0.760	0.760	120
2026-04-01	0.740	0.750	0.740	0.750	0.750	2,600
2026-03-31	0.700	0.750	0.670	0.750	0.750	5,200
2026-03-30	0.690	0.700	0.660	0.690	0.690	1,699
2026-03-27	0.670	0.680	0.670	0.680	0.680	4,610
2026-03-26	0.670	0.670	0.670	0.670	0.670	9,600
2026-03-25	0.680	0.680	0.670	0.670	0.670	21,004
2026-03-24	0.680	0.680	0.640	0.660	0.660	4,818
2026-03-23	0.650	0.660	0.540	0.660	0.660	17,629
2026-03-20	0.660	0.680	0.650	0.680	0.680	13,000
2026-03-19	0.680	0.680	0.680	0.680	0.680	6,200
2026-03-18	0.690	0.690	0.680	0.690	0.690	808
2026-03-17	0.710	0.710	0.660	0.690	0.690	21,900
2026-03-16	0.700	0.700	0.700	0.700	0.700	1,000
2026-03-13	0.710	0.710	0.710	0.710	0.710	204
2026-03-12	0.710	0.710	0.700	0.710	0.710	401
2026-03-11	0.740	0.740	0.700	0.710	0.710	16,204
2026-03-10	0.700	0.730	0.690	0.700	0.700	57,600
2026-03-09	0.750	0.760	0.720	0.740	0.740	7,701
2026-03-06	0.750	0.760	0.750	0.760	0.760	9,100
2026-03-05	0.750	0.750	0.750	0.750	0.750	8,100
2026-03-04	0.730	0.740	0.680	0.730	0.730	13,245
2026-03-02	0.750	0.750	0.720	0.720	0.720	22,300
2026-02-27	0.770	0.770	0.740	0.740	0.740	17,407
2026-02-26	0.760	0.770	0.760	0.760	0.760	4,300
2026-02-25	0.770	0.770	0.760	0.760	0.760	20,000
2026-02-24	0.760	0.770	0.760	0.760	0.760	300
2026-02-23	0.750	0.770	0.750	0.770	0.770	19,400
2026-02-20	0.770	0.770	0.760	0.770	0.770	21,000
2026-02-19	0.780	0.790	0.760	0.760	0.760	242,201
2026-02-18	0.780	0.780	0.750	0.750	0.750	63,000
2026-02-17	0.780	0.780	0.760	0.780	0.780	63,700
2026-02-16	0.770	0.780	0.770	0.780	0.780	14,700
2026-02-13	0.770	0.770	0.760	0.760	0.760	6,300
2026-02-12	0.770	0.770	0.770	0.770	0.770	38,669
2026-02-11	0.760	0.780	0.760	0.770	0.770	2,700
2026-02-10	0.780	0.780	0.750	0.770	0.770	24,700
2026-02-09	0.730	0.780	0.730	0.770	0.770	221,900
2026-02-06	0.760	0.760	0.730	0.730	0.730	3,902
2026-02-05	0.720	0.750	0.720	0.750	0.750	11,406
2026-02-04	0.770	0.770	0.740	0.740	0.740	7,800
2026-02-03	0.770	0.770	0.770	0.770	0.770	1,004
2026-02-02	0.770	0.770	0.760	0.770	0.770	7,000
2026-01-30	0.770	0.770	0.770	0.770	0.770	1,200
2026-01-29	0.790	0.790	0.770	0.770	0.770	800
2026-01-28	0.790	0.800	0.790	0.800	0.800	6,100
2026-01-27	0.800	0.800	0.790	0.790	0.790	4,710
2026-01-26	0.790	0.790	0.790	0.790	0.790	200
2026-01-23	0.780	0.780	0.780	0.780	0.780	198
2026-01-22	0.780	0.790	0.780	0.780	0.780	2,701
2026-01-21	0.770	0.790	0.770	0.790	0.790	1,301
2026-01-20	0.780	0.800	0.780	0.800	0.800	8,700
2026-01-19	0.770	0.790	0.770	0.780	0.780	4,711
2026-01-16	0.800	0.800	0.600	0.770	0.770	38,400
2026-01-15	0.800	0.810	0.800	0.810	0.810	11,407

← NewerPage 3 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.