JAS Asset PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.810 | 1.820 | 1.800 | 1.810 | 1.810 | 8,201 |
| 2024-04-26 | 1.840 | 1.840 | 1.790 | 1.790 | 1.790 | 71,805 |
| 2024-04-25 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 181,046 |
| 2024-04-24 | 1.830 | 1.880 | 1.820 | 1.820 | 1.820 | 329,100 |
| 2024-04-23 | 1.810 | 1.870 | 1.810 | 1.850 | 1.850 | 330,501 |
| 2024-04-22 | 1.780 | 1.850 | 1.780 | 1.820 | 1.820 | 301,405 |
| 2024-04-19 | 1.810 | 1.810 | 1.770 | 1.780 | 1.780 | 279,312 |
| 2024-04-18 | 1.830 | 1.850 | 1.800 | 1.830 | 1.830 | 137,522 |
| 2024-04-17 | 1.880 | 1.880 | 1.820 | 1.840 | 1.840 | 133,172 |
| 2024-04-11 | 1.890 | 1.890 | 1.860 | 1.880 | 1.880 | 27,600 |
| 2024-04-10 | 1.840 | 1.900 | 1.840 | 1.890 | 1.890 | 379,500 |
| 2024-04-09 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 209,523 |
| 2024-04-05 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 117,069 |
| 2024-04-04 | 1.860 | 1.880 | 1.840 | 1.840 | 1.840 | 218,800 |
| 2024-04-03 | 1.880 | 1.890 | 1.860 | 1.860 | 1.860 | 80,310 |
| 2024-04-02 | 1.890 | 1.900 | 1.880 | 1.890 | 1.890 | 134,503 |
| 2024-04-01 | 1.880 | 1.900 | 1.860 | 1.900 | 1.900 | 357,800 |
| 2024-03-29 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 77,062 |
| 2024-03-28 | 1.860 | 1.900 | 1.860 | 1.890 | 1.890 | 349,422 |
| 2024-03-27 | 1.890 | 1.900 | 1.860 | 1.860 | 1.860 | 108,525 |
| 2024-03-26 | 1.850 | 1.900 | 1.850 | 1.870 | 1.870 | 209,503 |
| 2024-03-25 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 70,602 |
| 2024-03-22 | 1.860 | 1.900 | 1.860 | 1.870 | 1.870 | 47,286 |
| 2024-03-21 | 1.870 | 1.900 | 1.860 | 1.880 | 1.880 | 71,700 |
| 2024-03-20 | 1.880 | 1.900 | 1.860 | 1.870 | 1.870 | 76,705 |
| 2024-03-19 | 1.900 | 1.930 | 1.860 | 1.880 | 1.880 | 316,102 |
| 2024-03-18 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 60,207 |
| 2024-03-15 | 1.920 | 1.920 | 1.900 | 1.920 | 1.920 | 72,605 |
| 2024-03-14 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 63,500 |
| 2024-03-13 | 1.920 | 1.930 | 1.910 | 1.910 | 1.910 | 177,700 |
| 2024-03-12 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 138,100 |
| 2024-03-11 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 79,700 |
| 2024-03-08 | 1.880 | 1.950 | 1.880 | 1.920 | 1.920 | 244,201 |
| 2024-03-07 | 1.890 | 1.890 | 1.870 | 1.880 | 1.880 | 24,700 |
| 2024-03-06 | 1.870 | 1.900 | 1.860 | 1.890 | 1.890 | 134,520 |
| 2024-03-05 | 1.900 | 1.910 | 1.850 | 1.870 | 1.870 | 373,765 |
| 2024-03-04 | 1.960 | 1.970 | 1.850 | 1.900 | 1.900 | 792,612 |
| 2024-03-01 | 1.960 | 1.970 | 1.950 | 1.950 | 1.950 | 192,300 |
| 2024-02-29 | 1.960 | 1.980 | 1.950 | 1.950 | 1.950 | 115,703 |
| 2024-02-28 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 367,170 |
| 2024-02-27 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 385,928 |
| 2024-02-23 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 201,718 |
| 2024-02-22 | 1.990 | 2.040 | 1.990 | 1.990 | 1.990 | 463,105 |
| 2024-02-21 | 1.980 | 2.020 | 1.970 | 1.990 | 1.990 | 134,400 |
| 2024-02-20 | 2.040 | 2.040 | 1.970 | 1.980 | 1.980 | 835,457 |
| 2024-02-19 | 2.060 | 2.080 | 2.020 | 2.040 | 2.040 | 541,484 |
| 2024-02-16 | 2.060 | 2.120 | 2.060 | 2.060 | 2.060 | 751,511 |
| 2024-02-15 | 2.040 | 2.120 | 2.040 | 2.060 | 2.060 | 878,301 |
| 2024-02-14 | 2.040 | 2.100 | 2.040 | 2.040 | 2.040 | 1,063,550 |
| 2024-02-13 | 1.990 | 2.280 | 1.990 | 2.080 | 2.080 | 6,338,405 |
| 2024-02-12 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 69,801 |
| 2024-02-09 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 106,900 |
| 2024-02-08 | 2.000 | 2.020 | 1.980 | 1.990 | 1.990 | 106,200 |
| 2024-02-07 | 2.000 | 2.040 | 1.990 | 1.990 | 1.990 | 318,403 |
| 2024-02-06 | 1.990 | 2.040 | 1.960 | 2.000 | 2.000 | 335,030 |
| 2024-02-05 | 2.020 | 2.060 | 2.000 | 2.020 | 2.020 | 341,351 |
| 2024-02-02 | 1.980 | 2.020 | 1.980 | 1.980 | 1.980 | 278,211 |
| 2024-02-01 | 1.980 | 2.000 | 1.950 | 1.960 | 1.960 | 292,702 |
| 2024-01-31 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 319,902 |
| 2024-01-30 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 178,012 |
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.