JAS Asset PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.000	2.060	2.000	2.000	2.000	266,200
2024-01-26	2.020	2.020	2.000	2.000	2.000	219,100
2024-01-25	2.020	2.020	1.990	2.020	2.020	390,602
2024-01-24	1.990	2.040	1.990	2.020	2.020	438,925
2024-01-23	2.020	2.020	1.990	2.000	2.000	433,294
2024-01-22	2.020	2.040	1.990	2.040	2.040	448,405
2024-01-19	2.020	2.040	2.020	2.020	2.020	517,210
2024-01-18	2.020	2.060	2.000	2.000	2.000	471,611
2024-01-17	2.060	2.080	2.000	2.020	2.020	1,404,578
2024-01-16	2.100	2.100	2.080	2.080	2.080	674,910
2024-01-15	2.080	2.160	2.080	2.100	2.100	983,000
2024-01-12	2.100	2.120	2.060	2.080	2.080	382,800
2024-01-11	2.120	2.140	2.080	2.100	2.100	133,345
2024-01-10	2.180	2.180	2.100	2.120	2.120	530,294
2024-01-09	2.120	2.120	2.080	2.080	2.080	200,906
2024-01-08	2.140	2.160	2.080	2.100	2.100	232,320
2024-01-05	2.120	2.180	2.100	2.140	2.140	541,052
2024-01-04	2.260	2.260	2.180	2.220	2.214	1,048,101
2024-01-03	2.200	2.340	2.140	2.220	2.214	2,857,669
2024-01-02	2.100	2.200	2.100	2.140	2.135	1,722,549
2023-12-28	2.040	2.100	2.040	2.060	2.055	582,600
2023-12-27	2.060	2.080	2.040	2.040	2.035	307,330
2023-12-26	2.060	2.100	2.040	2.060	2.055	493,270
2023-12-25	2.080	2.100	2.040	2.080	2.075	415,871
2023-12-22	2.140	2.140	2.040	2.080	2.075	687,971
2023-12-21	2.040	2.120	2.040	2.100	2.095	582,990
2023-12-20	2.100	2.120	2.040	2.040	2.035	688,183
2023-12-19	2.080	2.120	2.080	2.080	2.075	362,662
2023-12-18	2.200	2.260	2.060	2.080	2.075	1,278,851
2023-12-15	2.240	2.260	2.180	2.200	2.194	456,486
2023-12-14	2.220	2.260	2.200	2.220	2.214	391,307
2023-12-13	2.280	2.300	2.200	2.200	2.194	363,357
2023-12-12	2.360	2.360	2.280	2.280	2.274	220,717
2023-12-08	2.300	2.400	2.300	2.320	2.314	215,054
2023-12-07	2.340	2.360	2.300	2.340	2.334	140,864
2023-12-06	2.340	2.400	2.340	2.340	2.334	208,747
2023-12-04	2.360	2.400	2.340	2.340	2.334	118,811
2023-12-01	2.400	2.420	2.340	2.340	2.334	384,891
2023-11-30	2.440	2.440	2.360	2.360	2.354	412,361
2023-11-29	2.500	2.500	2.400	2.420	2.414	371,060
2023-11-28	2.440	2.520	2.440	2.500	2.494	225,187
2023-11-27	2.500	2.500	2.440	2.440	2.434	416,448
2023-11-24	2.560	2.560	2.460	2.500	2.494	279,777
2023-11-23	2.500	2.540	2.500	2.540	2.534	150,289
2023-11-22	2.520	2.540	2.500	2.500	2.494	222,507
2023-11-21	2.580	2.580	2.520	2.520	2.514	274,617
2023-11-20	2.560	2.580	2.500	2.580	2.573	299,774
2023-11-17	2.500	2.560	2.500	2.500	2.494	226,093
2023-11-16	2.520	2.600	2.480	2.500	2.494	576,183
2023-11-15	2.540	2.600	2.480	2.520	2.514	573,699
2023-11-14	2.540	2.620	2.460	2.520	2.514	345,613
2023-11-13	2.680	2.680	2.500	2.520	2.514	510,722
2023-11-10	2.760	2.760	2.640	2.680	2.673	391,208
2023-11-09	2.860	2.860	2.660	2.760	2.753	912,752
2023-11-08	3.100	3.240	2.840	2.840	2.833	4,654,648
2023-11-07	3.060	3.060	2.980	3.000	2.992	262,777
2023-11-06	2.800	3.040	2.760	3.040	3.032	1,521,234
2023-11-03	2.800	2.800	2.760	2.760	2.753	163,827
2023-11-02	2.720	2.840	2.680	2.780	2.773	703,210
2023-11-01	2.620	2.700	2.620	2.620	2.613	89,129

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.