ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	0.810	0.810	0.800	0.810	0.810	7,700
2026-01-13	0.810	0.810	0.800	0.800	0.800	2,020
2026-01-12	0.820	0.830	0.820	0.830	0.830	404
2026-01-09	0.830	0.840	0.820	0.820	0.820	24,800
2026-01-08	0.820	0.830	0.820	0.830	0.830	31,700
2026-01-07	0.830	0.830	0.830	0.830	0.830	35,600
2026-01-06	0.810	0.840	0.810	0.830	0.830	8,900
2026-01-05	0.860	0.860	0.800	0.840	0.840	7,837
2025-12-30	0.860	0.860	0.850	0.860	0.860	5,200
2025-12-29	0.860	0.860	0.840	0.860	0.860	7,500
2025-12-26	0.840	0.860	0.840	0.860	0.860	8,000
2025-12-25	0.840	0.860	0.840	0.860	0.860	5,110
2025-12-24	0.820	0.850	0.820	0.850	0.850	4,104
2025-12-23	0.850	0.850	0.830	0.840	0.840	6,722
2025-12-22	0.860	0.880	0.800	0.850	0.850	40,900
2025-12-19	0.900	0.900	0.900	0.900	0.900	3,620
2025-12-18	0.900	0.900	0.900	0.900	0.900	3,400
2025-12-17	0.900	0.900	0.900	0.900	0.900	104
2025-12-16	0.900	0.900	0.900	0.900	0.900	6,310
2025-12-15	0.900	0.910	0.900	0.910	0.910	8,700
2025-12-12	0.870	0.910	0.870	0.910	0.910	7,200
2025-12-11	0.860	0.910	0.860	0.900	0.900	5,700
2025-12-09	0.900	0.920	0.900	0.910	0.910	15,400
2025-12-08	0.910	0.930	0.910	0.930	0.930	13,500
2025-12-04	0.930	0.930	0.930	0.930	0.930	20,100
2025-12-03	0.950	0.950	0.920	0.930	0.930	11,100
2025-12-02	0.950	0.950	0.950	0.950	0.950	11,200
2025-12-01	0.980	0.980	0.970	0.970	0.970	4,400
2025-11-28	0.930	1.000	0.930	0.990	0.990	5,100
2025-11-27	0.950	0.950	0.930	0.930	0.930	3,200
2025-11-26	1.010	1.010	0.990	0.990	0.990	200
2025-11-25	0.930	1.030	0.930	0.950	0.950	4,720
2025-11-24	0.920	0.920	0.920	0.920	0.920	1,000
2025-11-21	0.990	1.050	0.920	0.920	0.920	1,300
2025-11-20	0.950	0.950	0.950	0.950	0.950	100
2025-11-19	0.950	0.950	0.950	0.950	0.950	200
2025-11-18	0.900	0.950	0.900	0.950	0.950	200,700
2025-11-17	0.950	0.950	0.950	0.950	0.950	500
2025-11-14	0.960	1.000	0.960	1.000	1.000	200
2025-11-13	0.930	0.940	0.930	0.940	0.940	600
2025-11-12	0.960	0.960	0.940	0.940	0.940	300
2025-11-11	0.950	0.950	0.950	0.950	0.950	100
2025-11-10	0.950	0.950	0.950	0.950	0.950	8,102
2025-11-07	0.940	0.950	0.940	0.940	0.940	6,802
2025-11-06	0.930	0.950	0.930	0.940	0.940	6,900
2025-11-05	0.940	0.940	0.930	0.930	0.930	500
2025-11-04	0.950	0.950	0.930	0.950	0.950	6,300
2025-11-03	0.950	0.950	0.950	0.950	0.950	4,700
2025-10-31	0.960	0.960	0.950	0.960	0.960	11,204
2025-10-30	0.990	0.990	0.970	0.970	0.970	6,200
2025-10-29	0.980	1.010	0.970	0.970	0.970	5,300
2025-10-28	0.960	0.970	0.930	0.970	0.970	11,756
2025-10-27	0.990	0.990	0.980	0.990	0.990	4,211
2025-10-24	0.990	1.020	0.990	1.010	1.010	10,800
2025-10-22	1.030	1.030	0.960	0.990	0.990	4,810
2025-10-21	0.950	0.960	0.940	0.940	0.940	18,700
2025-10-20	0.930	1.080	0.930	0.960	0.960	15,537
2025-10-17	0.940	0.980	0.940	0.980	0.980	25,614
2025-10-16	0.950	0.960	0.950	0.960	0.960	22,100
2025-10-15	1.010	1.020	0.920	0.950	0.950	38,600

← NewerPage 4 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.