ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	1.020	1.030	1.010	1.020	1.020	3,300
2025-10-10	1.070	1.070	1.030	1.060	1.060	800
2025-10-09	1.020	1.030	1.020	1.030	1.030	600
2025-10-08	1.020	1.030	1.020	1.030	1.030	2,000
2025-10-07	1.030	1.030	1.030	1.030	1.030	4,400
2025-10-06	1.010	1.040	1.010	1.030	1.030	12,840
2025-10-03	1.020	1.040	1.020	1.040	1.040	5,100
2025-10-02	1.040	1.040	1.040	1.040	1.040	100
2025-10-01	1.020	1.020	1.020	1.020	1.020	500
2025-09-30	1.030	1.030	1.020	1.020	1.020	508
2025-09-29	1.050	1.060	1.030	1.030	1.030	4,100
2025-09-26	1.040	1.050	1.040	1.050	1.050	5,400
2025-09-25	1.020	1.020	1.020	1.020	1.020	564
2025-09-24	1.020	1.020	1.020	1.020	1.020	1,100
2025-09-23	1.030	1.030	1.010	1.020	1.020	2,200
2025-09-22	1.030	1.030	1.020	1.020	1.020	5,600
2025-09-19	1.020	1.050	1.020	1.030	1.030	7,200
2025-09-18	1.020	1.020	1.010	1.020	1.020	5,302
2025-09-17	1.000	1.060	1.000	1.020	1.020	3,910
2025-09-16	1.010	1.010	1.000	1.000	1.000	634
2025-09-15	1.020	1.020	1.010	1.010	1.010	6,600
2025-09-12	1.030	1.040	1.020	1.020	1.020	5,500
2025-09-11	1.010	1.030	1.010	1.020	1.020	8,210
2025-09-10	1.020	1.020	1.020	1.020	1.020	200
2025-09-09	1.030	1.030	1.020	1.020	1.020	700
2025-09-08	1.040	1.040	1.030	1.030	1.030	5,301
2025-09-05	1.000	1.040	1.000	1.030	1.030	4,210
2025-09-04	1.020	1.020	1.000	1.000	1.000	3,800
2025-09-03	1.010	1.030	1.000	1.020	1.020	3,600
2025-09-02	0.990	1.030	0.990	1.030	1.030	500
2025-09-01	1.030	1.040	1.030	1.040	1.040	1,700
2025-08-29	1.030	1.050	1.020	1.040	1.040	12,600
2025-08-28	1.000	1.030	1.000	1.030	1.030	34,500
2025-08-27	1.030	1.030	0.990	1.000	1.000	38,700
2025-08-26	1.030	1.070	1.030	1.040	1.040	5,900
2025-08-25	1.020	1.270	1.020	1.050	1.050	60,700
2025-08-22	1.060	1.060	1.020	1.020	1.020	7,600
2025-08-21	1.040	1.070	1.030	1.040	1.040	4,500
2025-08-20	1.060	1.070	1.050	1.050	1.050	900
2025-08-19	1.250	1.250	1.030	1.040	1.040	10,400
2025-08-18	1.090	1.090	1.000	1.080	1.080	27,900
2025-08-15	1.090	1.090	1.080	1.080	1.080	5,300
2025-08-14	1.100	1.130	1.100	1.100	1.100	46,200
2025-08-13	1.210	1.250	1.120	1.150	1.150	42,100
2025-08-08	1.220	1.220	1.180	1.180	1.180	1,600
2025-08-07	1.250	1.260	1.210	1.210	1.210	6,100
2025-08-06	1.260	1.270	1.220	1.260	1.260	1,100
2025-08-05	1.200	1.270	1.200	1.270	1.270	2,300
2025-08-04	1.270	1.270	1.270	1.270	1.270	2,400
2025-08-01	1.270	1.290	1.270	1.280	1.280	4,600
2025-07-31	1.210	1.280	1.210	1.280	1.280	900
2025-07-30	1.290	1.290	1.290	1.290	1.290	1,000
2025-07-29	1.260	1.270	1.260	1.270	1.270	1,000
2025-07-25	1.300	1.300	1.230	1.290	1.290	16,800
2025-07-24	1.340	1.340	1.190	1.250	1.250	63,300
2025-07-23	1.310	1.340	1.310	1.340	1.340	1,200
2025-07-22	1.360	1.360	1.280	1.330	1.330	12,700
2025-07-21	1.250	1.350	1.250	1.330	1.330	16,300
2025-07-18	1.380	1.380	1.240	1.270	1.270	80,800
2025-07-17	1.430	1.440	1.240	1.290	1.290	90,300

← NewerPage 5 of 21 · 1,211 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.