ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.980	0.980	0.980	0.980	0.980	5,000
2026-10-14	0.970	0.970	0.930	0.930	0.930	600
2026-10-12	0.970	0.970	0.900	0.910	0.910	300
2026-10-09	0.970	0.970	0.970	0.970	0.970	2,310
2026-10-08	0.970	1.000	0.970	0.970	0.970	13,610
2026-10-07	0.940	0.940	0.940	0.940	0.940	100
2026-10-06	0.920	1.010	0.920	1.010	1.010	5,470
2026-10-05	0.930	0.970	0.930	0.970	0.970	601
2026-10-02	0.980	0.980	0.930	0.930	0.930	1,108
2026-10-01	0.940	0.950	0.930	0.950	0.950	2,100
2026-09-30	0.920	1.040	0.920	1.040	1.040	400
2026-09-29	1.060	1.060	1.060	1.060	1.060	100
2026-09-28	1.080	1.080	1.080	1.080	1.080	0
2026-09-25	1.130	1.130	1.080	1.080	1.080	200
2026-09-24	0.970	0.970	0.920	0.930	0.930	7,100
2026-09-23	0.970	0.970	0.960	0.970	0.970	3,500
2026-09-22	0.950	1.020	0.950	1.010	1.010	600
2026-09-21	1.050	1.050	0.940	0.970	0.970	47,801
2026-09-18	1.070	1.070	1.070	1.070	1.070	100
2026-09-17	1.010	1.090	0.960	0.960	0.960	30,370
2026-09-16	1.090	1.090	0.950	0.980	0.980	9,702
2026-09-15	1.160	1.160	1.020	1.090	1.090	30,068
2026-09-14	0.910	1.020	0.910	0.980	0.980	2,620
2026-09-11	1.000	1.000	1.000	1.000	1.000	200
2026-09-10	1.000	1.000	1.000	1.000	1.000	56,600
2026-09-09	1.090	1.090	1.060	1.060	1.060	30,600
2026-09-08	1.000	1.000	1.000	1.000	1.000	101
2026-09-07	1.050	1.050	1.000	1.000	1.000	481
2026-09-02	0.980	0.980	0.980	0.980	0.980	2,700
2026-09-01	0.990	0.990	0.980	0.980	0.980	43,311
2026-08-31	0.980	0.980	0.900	0.900	0.900	9,200
2026-08-28	0.990	0.990	0.980	0.980	0.980	10,100
2026-08-27	1.020	1.020	0.950	0.960	0.960	54,311
2026-08-26	0.950	1.050	0.950	0.950	0.950	3,501
2026-08-25	0.940	0.960	0.830	0.880	0.880	12,300
2026-08-24	0.930	0.970	0.930	0.940	0.940	1,400
2026-08-21	1.110	1.110	0.900	0.940	0.940	143,010
2026-08-20	1.000	1.140	0.960	0.980	0.980	33,200
2026-08-19	0.900	0.980	0.900	0.960	0.960	201,680
2026-08-18	0.960	1.030	0.950	0.950	0.950	61,010
2026-08-17	1.020	1.020	0.980	0.980	0.980	149,100
2026-08-14	1.060	1.060	1.020	1.030	1.030	114,800
2026-08-13	1.030	1.060	1.030	1.060	1.060	36,510
2026-08-11	1.030	1.080	1.030	1.040	1.040	32,400
2026-08-10	1.090	1.100	1.030	1.030	1.030	127,501
2026-08-07	1.060	1.080	1.050	1.060	1.060	119,100
2026-08-06	1.030	1.120	1.030	1.080	1.080	18,802
2026-08-05	1.070	1.140	1.030	1.030	1.030	63,700
2026-08-04	1.020	1.120	1.020	1.040	1.040	45,024
2026-08-03	1.140	1.140	1.030	1.050	1.050	67,310
2026-07-31	1.060	1.060	1.010	1.010	1.010	180,300
2026-07-30	1.000	1.000	0.970	0.970	0.970	17,200
2026-07-27	1.020	1.020	0.970	0.970	0.970	130,800
2026-07-24	1.000	1.120	0.950	1.050	1.050	10,100
2026-07-23	1.030	1.150	1.000	1.000	1.000	40,609
2026-07-22	1.000	1.050	0.950	1.040	1.040	29,707
2026-07-21	1.050	1.180	0.990	1.020	1.020	528,311
2026-07-20	1.000	1.000	1.000	1.000	1.000	18,342
2026-07-17	1.020	1.050	0.950	0.980	0.980	42,435
2026-07-16	1.020	1.020	1.020	1.020	1.020	5,201

Page 1 of 4 · 237 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.