ASN Broker Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 1.190 | 1.300 | 1.190 | 1.300 | 1.300 | 3,800 |
| 2025-01-14 | 1.340 | 1.370 | 1.300 | 1.320 | 1.320 | 7,400 |
| 2025-01-13 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 29,700 |
| 2025-01-10 | 1.370 | 1.400 | 1.350 | 1.360 | 1.360 | 28,300 |
| 2025-01-09 | 1.640 | 1.640 | 1.350 | 1.360 | 1.360 | 336,000 |
| 2025-01-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 11,700 |
| 2025-01-07 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 12,000 |
| 2025-01-06 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 45,400 |
| 2025-01-03 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 11,100 |
| 2025-01-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 500 |
| 2024-12-30 | 1.730 | 1.730 | 1.660 | 1.660 | 1.660 | 7,500 |
| 2024-12-27 | 1.670 | 1.740 | 1.620 | 1.730 | 1.730 | 5,600 |
| 2024-12-26 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 500 |
| 2024-12-25 | 1.670 | 1.700 | 1.670 | 1.690 | 1.690 | 30,100 |
| 2024-12-24 | 1.570 | 1.770 | 1.570 | 1.700 | 1.700 | 38,200 |
| 2024-12-23 | 1.900 | 1.900 | 1.810 | 1.810 | 1.810 | 500 |
| 2024-12-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-19 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 8,000 |
| 2024-12-18 | 1.800 | 1.800 | 1.690 | 1.780 | 1.780 | 17,300 |
| 2024-12-17 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 2,200 |
| 2024-12-16 | 1.800 | 1.810 | 1.740 | 1.810 | 1.810 | 117,400 |
| 2024-12-13 | 1.780 | 1.820 | 1.730 | 1.750 | 1.750 | 3,000 |
| 2024-12-12 | 1.710 | 1.750 | 1.700 | 1.710 | 1.710 | 96,500 |
| 2024-12-11 | 1.820 | 1.910 | 1.820 | 1.850 | 1.850 | 58,100 |
| 2024-12-09 | 1.820 | 1.890 | 1.820 | 1.820 | 1.820 | 12,100 |
| 2024-12-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-12-04 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-12-03 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 200 |
| 2024-12-02 | 1.770 | 1.770 | 1.660 | 1.750 | 1.750 | 2,100 |
| 2024-11-29 | 1.760 | 1.810 | 1.650 | 1.670 | 1.670 | 38,200 |
| 2024-11-28 | 1.850 | 1.850 | 1.640 | 1.640 | 1.640 | 3,800 |
| 2024-11-27 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 200 |
| 2024-11-26 | 1.810 | 1.810 | 1.700 | 1.810 | 1.810 | 19,600 |
| 2024-11-25 | 1.670 | 1.760 | 1.670 | 1.760 | 1.760 | 2,000 |
| 2024-11-22 | 1.540 | 1.770 | 1.540 | 1.770 | 1.770 | 10,800 |
| 2024-11-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2024-11-20 | 1.780 | 1.790 | 1.750 | 1.790 | 1.790 | 2,000 |
| 2024-11-19 | 1.830 | 1.830 | 1.630 | 1.800 | 1.800 | 8,800 |
| 2024-11-18 | 1.790 | 1.820 | 1.700 | 1.810 | 1.810 | 8,600 |
| 2024-11-15 | 1.810 | 1.820 | 1.650 | 1.700 | 1.700 | 17,300 |
| 2024-11-14 | 1.680 | 1.840 | 1.560 | 1.710 | 1.710 | 13,200 |
| 2024-11-13 | 1.520 | 1.700 | 1.520 | 1.540 | 1.540 | 3,700 |
| 2024-11-12 | 1.600 | 1.860 | 1.510 | 1.520 | 1.520 | 57,400 |
| 2024-11-11 | 1.620 | 1.670 | 1.560 | 1.590 | 1.590 | 11,000 |
| 2024-11-08 | 1.690 | 1.700 | 1.620 | 1.620 | 1.620 | 32,700 |
| 2024-11-07 | 1.620 | 1.800 | 1.620 | 1.700 | 1.700 | 7,400 |
| 2024-11-06 | 1.870 | 1.870 | 1.700 | 1.740 | 1.740 | 32,200 |
| 2024-11-05 | 1.420 | 1.900 | 1.420 | 1.900 | 1.900 | 4,900 |
| 2024-11-04 | 1.810 | 1.930 | 1.810 | 1.920 | 1.920 | 10,400 |
| 2024-11-01 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 300 |
| 2024-10-31 | 1.850 | 1.910 | 1.850 | 1.900 | 1.900 | 10,100 |
| 2024-10-30 | 1.870 | 1.930 | 1.840 | 1.850 | 1.850 | 9,500 |
| 2024-10-29 | 1.900 | 1.950 | 1.830 | 1.900 | 1.900 | 5,100 |
| 2024-10-28 | 1.900 | 2.000 | 1.900 | 1.940 | 1.940 | 15,700 |
| 2024-10-25 | 1.820 | 1.980 | 1.820 | 1.910 | 1.910 | 38,900 |
| 2024-10-24 | 1.790 | 1.920 | 1.780 | 1.870 | 1.870 | 57,400 |
| 2024-10-22 | 1.870 | 2.000 | 1.840 | 1.840 | 1.840 | 182,200 |
| 2024-10-21 | 1.890 | 1.940 | 1.850 | 1.900 | 1.900 | 251,000 |
| 2024-10-18 | 2.240 | 2.240 | 1.830 | 1.890 | 1.890 | 433,600 |
| 2024-10-17 | 2.320 | 2.520 | 2.060 | 2.160 | 2.160 | 954,200 |
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.