ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	1.450	1.450	1.330	1.440	1.440	1,700
2025-07-15	1.350	1.350	1.340	1.340	1.340	2,500
2025-07-14	1.350	1.350	1.260	1.350	1.350	5,700
2025-07-11	1.290	1.290	1.290	1.290	1.290	100
2025-07-09	1.280	1.290	1.270	1.290	1.290	13,100
2025-07-08	1.300	1.300	1.190	1.240	1.240	6,600
2025-07-07	1.190	1.300	1.190	1.290	1.290	5,700
2025-07-04	1.230	1.230	1.190	1.190	1.190	25,600
2025-07-03	1.250	1.250	1.200	1.200	1.200	22,200
2025-07-02	1.190	1.200	1.160	1.180	1.180	20,600
2025-07-01	1.190	1.190	1.160	1.160	1.160	1,400
2025-06-30	1.190	1.190	1.130	1.180	1.180	34,100
2025-06-27	1.200	1.200	1.120	1.120	1.120	77,300
2025-06-26	1.200	1.200	1.130	1.140	1.140	16,000
2025-06-25	1.160	1.190	1.110	1.150	1.150	9,000
2025-06-24	1.120	1.140	1.110	1.110	1.110	4,000
2025-06-23	1.140	1.140	1.100	1.100	1.100	38,200
2025-06-20	1.410	1.410	1.140	1.140	1.140	83,400
2025-06-19	1.200	1.200	1.200	1.200	1.200	100
2025-06-18	1.220	1.220	1.120	1.120	1.120	300
2025-06-17	1.060	1.290	1.060	1.110	1.110	333,300
2025-06-16	1.040	1.120	1.030	1.070	1.070	8,300
2025-06-13	1.030	1.120	1.030	1.100	1.100	23,000
2025-06-12	1.090	1.090	1.040	1.090	1.090	1,200
2025-06-11	1.120	1.120	1.030	1.070	1.070	136,600
2025-06-10	1.010	1.090	1.010	1.050	1.050	53,500
2025-06-09	1.030	1.080	1.030	1.080	1.080	51,000
2025-06-06	1.060	1.160	0.990	1.040	1.040	81,700
2025-06-05	0.970	1.050	0.970	1.030	1.030	58,100
2025-06-04	0.970	1.010	0.970	0.970	0.970	27,700
2025-05-30	1.000	1.000	1.000	1.000	1.000	100
2025-05-29	0.980	1.020	0.970	0.970	0.970	9,500
2025-05-28	0.990	1.030	0.960	0.970	0.970	18,100
2025-05-27	0.950	1.000	0.950	0.990	0.990	2,300
2025-05-26	1.000	1.000	1.000	1.000	1.000	1,100
2025-05-23	1.000	1.000	0.950	1.000	1.000	11,900
2025-05-22	0.990	1.060	0.970	1.000	1.000	34,700
2025-05-21	0.990	1.000	0.990	0.990	0.990	2,200
2025-05-20	0.970	0.970	0.960	0.970	0.970	26,100
2025-05-19	1.040	1.040	0.980	0.990	0.990	24,600
2025-05-16	0.990	1.080	0.990	1.050	1.050	11,600
2025-05-15	1.000	1.260	0.980	1.000	1.000	41,400
2025-05-14	0.990	1.060	0.980	1.040	1.040	30,300
2025-05-13	1.070	1.080	0.980	0.980	0.980	40,100
2025-05-09	1.070	1.070	1.010	1.020	1.020	16,800
2025-05-08	1.040	1.310	1.020	1.080	1.080	60,300
2025-05-07	1.050	1.050	1.010	1.040	1.040	7,800
2025-05-06	1.090	1.090	1.000	1.020	1.020	53,700
2025-05-02	1.050	1.090	1.050	1.090	1.090	15,300
2025-04-30	1.050	1.050	1.040	1.050	1.050	1,600
2025-04-29	1.020	1.050	1.020	1.040	1.040	3,600
2025-04-28	0.970	1.040	0.970	1.040	1.040	32,800
2025-04-25	1.040	1.040	1.040	1.040	1.040	100
2025-04-24	1.040	1.040	1.040	1.040	1.040	100
2025-04-23	1.040	1.040	0.970	1.030	1.030	300
2025-04-22	0.850	0.960	0.850	0.960	0.960	800
2025-04-21	0.990	1.040	0.990	1.040	1.040	600
2025-04-18	1.040	1.050	1.030	1.050	1.050	1,800
2025-04-17	1.030	1.040	1.020	1.040	1.040	600
2025-04-16	1.000	1.030	1.000	1.030	1.030	300

← NewerPage 6 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.