JAS Asset PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 284,759 |
| 2024-07-26 | 1.280 | 1.370 | 1.250 | 1.370 | 1.370 | 497,399 |
| 2024-07-25 | 1.180 | 1.370 | 1.140 | 1.290 | 1.290 | 1,469,817 |
| 2024-07-24 | 1.170 | 1.200 | 1.130 | 1.200 | 1.200 | 170,701 |
| 2024-07-23 | 1.200 | 1.200 | 1.120 | 1.180 | 1.180 | 457,701 |
| 2024-07-19 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 202,206 |
| 2024-07-18 | 1.240 | 1.260 | 1.170 | 1.200 | 1.200 | 1,478,993 |
| 2024-07-17 | 1.310 | 1.320 | 1.240 | 1.240 | 1.240 | 1,238,720 |
| 2024-07-16 | 1.400 | 1.400 | 1.300 | 1.310 | 1.310 | 923,109 |
| 2024-07-15 | 1.450 | 1.450 | 1.380 | 1.390 | 1.390 | 255,099 |
| 2024-07-12 | 1.580 | 1.600 | 1.320 | 1.440 | 1.440 | 2,218,830 |
| 2024-07-11 | 1.600 | 1.610 | 1.570 | 1.590 | 1.590 | 191,608 |
| 2024-07-10 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 55,716 |
| 2024-07-09 | 1.590 | 1.620 | 1.590 | 1.590 | 1.590 | 108,734 |
| 2024-07-08 | 1.620 | 1.620 | 1.570 | 1.590 | 1.590 | 292,780 |
| 2024-07-05 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 884,420 |
| 2024-07-04 | 1.670 | 1.700 | 1.650 | 1.680 | 1.680 | 117,106 |
| 2024-07-03 | 1.680 | 1.690 | 1.630 | 1.680 | 1.680 | 188,200 |
| 2024-07-02 | 1.710 | 1.720 | 1.670 | 1.680 | 1.680 | 147,222 |
| 2024-07-01 | 1.710 | 1.720 | 1.680 | 1.720 | 1.720 | 129,510 |
| 2024-06-28 | 1.710 | 1.720 | 1.670 | 1.700 | 1.700 | 111,406 |
| 2024-06-27 | 1.700 | 1.730 | 1.680 | 1.710 | 1.710 | 107,835 |
| 2024-06-26 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 101,301 |
| 2024-06-25 | 1.690 | 1.730 | 1.680 | 1.690 | 1.690 | 386,805 |
| 2024-06-24 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 68,411 |
| 2024-06-21 | 1.620 | 1.700 | 1.610 | 1.690 | 1.690 | 153,531 |
| 2024-06-20 | 1.650 | 1.660 | 1.620 | 1.620 | 1.620 | 176,701 |
| 2024-06-19 | 1.700 | 1.710 | 1.580 | 1.690 | 1.690 | 398,249 |
| 2024-06-18 | 1.710 | 1.760 | 1.690 | 1.700 | 1.700 | 700,710 |
| 2024-06-17 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 222,572 |
| 2024-06-14 | 1.750 | 1.780 | 1.740 | 1.760 | 1.760 | 328,867 |
| 2024-06-13 | 1.760 | 1.760 | 1.730 | 1.750 | 1.750 | 147,350 |
| 2024-06-12 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 281,102 |
| 2024-06-11 | 1.760 | 1.850 | 1.730 | 1.770 | 1.770 | 1,842,002 |
| 2024-06-10 | 1.720 | 1.760 | 1.700 | 1.760 | 1.760 | 127,305 |
| 2024-06-07 | 1.700 | 1.750 | 1.680 | 1.740 | 1.740 | 411,620 |
| 2024-06-06 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 80,136 |
| 2024-06-05 | 1.650 | 1.740 | 1.650 | 1.710 | 1.710 | 461,489 |
| 2024-06-04 | 1.690 | 1.700 | 1.630 | 1.640 | 1.640 | 160,212 |
| 2024-05-31 | 1.700 | 1.720 | 1.680 | 1.690 | 1.690 | 85,600 |
| 2024-05-30 | 1.720 | 1.720 | 1.690 | 1.720 | 1.720 | 36,702 |
| 2024-05-29 | 1.710 | 1.730 | 1.700 | 1.720 | 1.720 | 44,929 |
| 2024-05-28 | 1.720 | 1.730 | 1.700 | 1.720 | 1.720 | 39,522 |
| 2024-05-27 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 74,500 |
| 2024-05-24 | 1.780 | 1.780 | 1.700 | 1.720 | 1.720 | 319,539 |
| 2024-05-23 | 1.790 | 1.790 | 1.740 | 1.780 | 1.780 | 155,400 |
| 2024-05-21 | 1.800 | 1.800 | 1.770 | 1.790 | 1.790 | 50,200 |
| 2024-05-20 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 113,718 |
| 2024-05-17 | 1.720 | 1.800 | 1.720 | 1.780 | 1.780 | 398,115 |
| 2024-05-16 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 93,700 |
| 2024-05-15 | 1.720 | 1.750 | 1.680 | 1.730 | 1.730 | 107,212 |
| 2024-05-14 | 1.750 | 1.770 | 1.720 | 1.760 | 1.760 | 68,837 |
| 2024-05-13 | 1.770 | 1.800 | 1.700 | 1.750 | 1.750 | 391,700 |
| 2024-05-10 | 1.780 | 1.790 | 1.770 | 1.790 | 1.790 | 56,701 |
| 2024-05-09 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 193,701 |
| 2024-05-08 | 1.800 | 1.810 | 1.790 | 1.800 | 1.800 | 24,309 |
| 2024-05-07 | 1.810 | 1.810 | 1.790 | 1.800 | 1.800 | 75,300 |
| 2024-05-03 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 103,900 |
| 2024-05-02 | 1.800 | 1.830 | 1.790 | 1.800 | 1.800 | 140,114 |
| 2024-04-30 | 1.820 | 1.860 | 1.790 | 1.820 | 1.820 | 269,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-11 | 0.0300 THB |
| 2022-04-19 | 0.0300 THB |
| 2021-04-20 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.