ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	2.100	2.100	2.100	2.100	2.100	0
2024-10-15	1.740	2.100	1.630	2.100	2.100	731,400
2024-10-11	1.520	1.730	1.490	1.610	1.610	114,000
2024-10-10	1.480	1.560	1.480	1.520	1.520	13,000
2024-10-09	1.510	1.570	1.480	1.550	1.550	18,700
2024-10-08	1.500	1.500	1.490	1.500	1.500	6,800
2024-10-07	1.510	1.560	1.500	1.500	1.500	7,300
2024-10-04	1.520	1.580	1.510	1.510	1.510	7,000
2024-10-03	1.550	1.550	1.500	1.540	1.540	25,000
2024-10-02	1.580	1.580	1.570	1.570	1.570	1,700
2024-10-01	1.580	1.580	1.500	1.570	1.570	6,300
2024-09-30	1.530	1.580	1.530	1.580	1.580	15,000
2024-09-27	1.570	1.570	1.570	1.570	1.570	0
2024-09-26	1.550	1.570	1.510	1.570	1.570	15,100
2024-09-25	1.570	1.580	1.530	1.530	1.530	98,700
2024-09-24	1.600	1.600	1.570	1.570	1.570	41,100
2024-09-23	1.590	1.600	1.590	1.600	1.600	39,100
2024-09-20	1.610	1.610	1.610	1.610	1.610	0
2024-09-19	1.580	1.610	1.570	1.610	1.610	20,700
2024-09-18	1.560	1.600	1.560	1.560	1.560	20,000
2024-09-17	1.550	1.600	1.550	1.560	1.560	38,500
2024-09-16	1.530	1.590	1.500	1.500	1.500	55,600
2024-09-13	1.510	1.510	1.510	1.510	1.510	0
2024-09-12	1.500	1.510	1.500	1.510	1.510	5,000
2024-09-11	1.520	1.520	1.490	1.500	1.500	2,800
2024-09-10	1.500	1.500	1.490	1.490	1.490	10,000
2024-09-09	1.480	1.480	1.480	1.480	1.480	0
2024-09-06	1.480	1.490	1.450	1.480	1.480	41,900
2024-09-05	1.520	1.570	1.460	1.490	1.490	48,600
2024-09-04	1.600	1.600	1.490	1.490	1.490	40,500
2024-09-03	1.500	1.610	1.500	1.610	1.610	8,300
2024-09-02	1.560	1.560	1.540	1.540	1.540	2,700
2024-08-30	1.560	1.570	1.560	1.560	1.560	700
2024-08-29	1.560	1.570	1.470	1.500	1.500	36,300
2024-08-28	1.480	1.620	1.480	1.570	1.570	34,500
2024-08-27	1.490	1.490	1.490	1.490	1.490	10,000
2024-08-26	1.480	1.490	1.470	1.470	1.470	42,300
2024-08-23	1.500	1.500	1.480	1.480	1.480	37,200
2024-08-22	1.500	1.530	1.460	1.500	1.500	10,200
2024-08-21	1.480	1.500	1.470	1.480	1.480	17,600
2024-08-20	1.490	1.500	1.480	1.480	1.480	4,100
2024-08-19	1.490	1.490	1.490	1.490	1.490	0
2024-08-16	1.480	1.500	1.480	1.490	1.490	21,200
2024-08-15	1.490	1.500	1.480	1.500	1.500	3,700
2024-08-14	1.490	1.500	1.490	1.490	1.490	2,300
2024-08-13	1.500	1.520	1.490	1.490	1.490	13,900
2024-08-09	1.510	1.510	1.500	1.500	1.500	500
2024-08-08	1.500	1.500	1.500	1.500	1.500	1,000
2024-08-07	1.500	1.500	1.490	1.500	1.500	25,100
2024-08-06	1.520	1.570	1.500	1.500	1.500	8,200
2024-08-05	1.580	1.590	1.500	1.500	1.500	15,900
2024-08-02	1.600	1.600	1.600	1.600	1.600	0
2024-08-01	1.600	1.600	1.600	1.600	1.600	200
2024-07-31	1.610	1.610	1.590	1.610	1.610	3,300
2024-07-30	1.650	1.650	1.650	1.650	1.650	0
2024-07-26	1.600	1.750	1.600	1.650	1.650	39,100
2024-07-25	1.610	1.630	1.600	1.610	1.610	25,400
2024-07-24	1.610	1.630	1.600	1.610	1.610	25,700
2024-07-23	1.620	1.640	1.590	1.630	1.630	16,300
2024-07-19	1.630	1.630	1.630	1.630	1.630	7,700

← NewerPage 9 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.