ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	0.870	1.000	0.860	1.000	1.000	32,800
2025-04-10	0.850	0.980	0.850	0.970	0.970	16,800
2025-04-09	0.860	0.940	0.860	0.940	0.940	138,900
2025-04-08	0.960	0.960	0.750	0.930	0.930	18,800
2025-04-04	0.930	0.940	0.800	0.840	0.840	26,200
2025-04-03	0.940	1.000	0.820	0.940	0.940	6,000
2025-04-02	0.950	1.010	0.860	1.010	1.010	6,800
2025-04-01	1.040	1.040	0.930	1.010	1.010	13,000
2025-03-31	1.070	1.070	0.950	1.000	1.000	34,300
2025-03-28	1.010	1.010	1.000	1.000	1.000	1,500
2025-03-27	1.050	1.120	0.990	1.110	1.110	6,200
2025-03-26	1.050	1.050	1.020	1.040	1.040	7,700
2025-03-25	1.040	1.200	1.040	1.040	1.040	2,600
2025-03-24	1.110	1.110	1.010	1.100	1.100	7,600
2025-03-21	1.050	1.160	1.020	1.160	1.160	7,200
2025-03-20	1.070	1.160	1.070	1.130	1.130	22,000
2025-03-19	1.000	1.150	0.960	1.110	1.110	18,800
2025-03-18	1.040	1.120	1.000	1.110	1.110	10,600
2025-03-17	1.060	1.140	1.030	1.070	1.070	5,500
2025-03-14	1.010	1.130	1.010	1.130	1.130	2,900
2025-03-13	1.060	1.170	1.040	1.170	1.170	2,400
2025-03-12	1.170	1.170	1.060	1.150	1.150	52,100
2025-03-11	1.110	1.190	1.070	1.170	1.170	2,600
2025-03-10	1.130	1.210	1.100	1.100	1.100	8,300
2025-03-07	1.180	1.190	1.180	1.190	1.190	1,300
2025-03-06	1.120	1.230	1.120	1.200	1.200	4,100
2025-03-05	1.120	1.220	1.120	1.220	1.220	1,100
2025-03-04	1.130	1.130	1.090	1.130	1.130	2,300
2025-03-03	1.160	1.160	1.160	1.160	1.160	100
2025-02-28	1.130	1.250	1.130	1.250	1.250	200
2025-02-27	1.240	1.250	1.130	1.160	1.160	6,000
2025-02-26	1.240	1.250	1.130	1.160	1.160	6,000
2025-02-25	1.240	1.240	1.120	1.240	1.240	1,300
2025-02-24	1.130	1.240	1.130	1.240	1.240	200
2025-02-21	1.150	1.220	1.100	1.200	1.200	94,500
2025-02-20	1.130	1.190	1.050	1.160	1.160	4,000
2025-02-19	1.200	1.200	1.150	1.160	1.160	32,700
2025-02-18	1.180	1.230	1.120	1.140	1.140	15,700
2025-02-17	1.120	1.270	1.120	1.160	1.160	27,600
2025-02-14	1.180	1.180	1.070	1.150	1.150	46,700
2025-02-13	1.210	1.210	1.180	1.190	1.190	7,600
2025-02-11	1.210	1.250	1.180	1.250	1.250	19,400
2025-02-10	1.210	1.280	1.150	1.280	1.280	28,100
2025-02-07	1.220	1.340	1.150	1.340	1.340	2,300
2025-02-06	1.260	1.340	1.110	1.340	1.340	10,000
2025-02-05	1.270	1.270	1.270	1.270	1.270	500
2025-02-04	1.260	1.340	1.260	1.340	1.340	900
2025-02-03	1.310	1.380	1.230	1.350	1.350	8,600
2025-01-31	1.330	1.430	1.330	1.400	1.400	400
2025-01-30	1.450	1.450	1.430	1.440	1.440	1,700
2025-01-29	1.480	1.480	1.400	1.470	1.470	4,300
2025-01-28	1.360	1.500	1.360	1.480	1.480	7,100
2025-01-27	1.350	1.500	1.340	1.500	1.500	8,500
2025-01-24	1.390	1.390	1.330	1.360	1.360	4,600
2025-01-23	1.390	1.390	1.340	1.340	1.340	4,300
2025-01-22	1.350	1.390	1.350	1.390	1.390	4,700
2025-01-21	1.350	1.350	1.260	1.350	1.350	2,500
2025-01-20	1.330	1.330	1.220	1.250	1.250	14,600
2025-01-17	1.380	1.400	1.300	1.300	1.300	17,200
2025-01-16	1.260	1.350	1.250	1.350	1.350	27,300

← NewerPage 7 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.