JAS Asset PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.660	2.700	2.620	2.620	2.613	55,254
2023-10-30	2.660	2.700	2.640	2.660	2.653	80,607
2023-10-27	2.700	2.740	2.680	2.680	2.673	220,869
2023-10-26	2.720	2.740	2.700	2.700	2.693	53,638
2023-10-25	2.740	2.860	2.680	2.720	2.713	255,558
2023-10-24	2.660	2.740	2.660	2.700	2.693	21,056
2023-10-20	2.800	2.800	2.680	2.720	2.713	215,310
2023-10-19	2.800	2.820	2.760	2.800	2.793	90,334
2023-10-18	2.900	2.900	2.820	2.820	2.813	112,991
2023-10-17	2.820	2.900	2.820	2.860	2.853	187,006
2023-10-16	2.900	2.900	2.800	2.820	2.813	63,972
2023-10-12	2.920	2.920	2.840	2.920	2.913	63,062
2023-10-11	2.820	2.900	2.820	2.860	2.853	55,042
2023-10-10	2.900	2.920	2.820	2.820	2.813	115,798
2023-10-09	2.920	2.920	2.860	2.860	2.853	98,755
2023-10-06	3.040	3.080	2.940	2.940	2.932	246,434
2023-10-05	3.000	3.040	3.000	3.000	2.992	253,051
2023-10-04	2.800	3.000	2.800	2.980	2.972	248,394
2023-10-03	2.960	2.980	2.900	2.900	2.893	120,416
2023-10-02	2.980	3.020	2.760	3.000	2.992	299,471
2023-09-29	3.060	3.060	2.980	2.980	2.972	158,015
2023-09-28	3.020	3.080	2.960	2.980	2.972	217,861
2023-09-27	3.000	3.060	2.980	3.000	2.992	443,642
2023-09-26	3.140	3.140	3.020	3.020	3.012	609,429
2023-09-25	3.180	3.220	3.120	3.120	3.112	604,055
2023-09-22	3.140	3.220	3.100	3.160	3.152	1,245,957
2023-09-21	3.100	3.140	3.080	3.080	3.072	295,360
2023-09-20	3.140	3.140	3.100	3.100	3.092	432,714
2023-09-19	3.100	3.180	3.100	3.120	3.112	163,922
2023-09-18	3.140	3.160	3.100	3.100	3.092	296,664
2023-09-15	3.260	3.260	3.140	3.140	3.132	411,158
2023-09-14	3.120	3.220	3.100	3.200	3.192	230,352
2023-09-13	3.220	3.220	3.100	3.120	3.112	522,552
2023-09-12	3.240	3.280	3.200	3.220	3.212	461,287
2023-09-11	3.280	3.280	3.180	3.240	3.232	1,088,101
2023-09-08	3.260	3.320	3.260	3.280	3.272	1,158,886
2023-09-07	3.320	3.360	3.240	3.260	3.252	1,953,329
2023-09-06	3.220	3.320	3.180	3.320	3.312	1,926,208
2023-09-05	3.220	3.280	3.160	3.200	3.192	1,608,671
2023-09-04	3.200	3.220	3.160	3.180	3.172	1,030,828
2023-09-01	3.320	3.320	3.120	3.120	3.112	2,370,135
2023-08-31	3.580	3.820	3.240	3.300	3.292	26,688,556
2023-08-30	3.360	3.500	3.360	3.440	3.431	4,891,543
2023-08-29	3.400	3.460	3.340	3.340	3.331	975,344
2023-08-28	3.380	3.520	3.340	3.400	3.391	3,235,110
2023-08-25	3.060	3.340	3.060	3.300	3.292	2,817,159
2023-08-24	3.080	3.100	3.020	3.060	3.052	580,996
2023-08-23	2.960	3.160	2.940	3.060	3.052	3,447,142
2023-08-22	2.880	2.960	2.860	2.880	2.873	1,695,192
2023-08-21	2.600	3.020	2.600	2.860	2.853	5,149,092
2023-08-18	2.600	2.620	2.520	2.600	2.593	796,561
2023-08-17	2.460	2.700	2.460	2.600	2.593	4,972,609
2023-08-16	2.500	2.540	2.440	2.480	2.474	314,287
2023-08-15	2.480	2.540	2.460	2.480	2.474	309,302
2023-08-11	2.400	2.660	2.400	2.460	2.454	1,339,152
2023-08-10	2.360	2.400	2.360	2.400	2.394	65,073
2023-08-09	2.280	2.380	2.220	2.360	2.354	305,386
2023-08-08	2.360	2.400	2.340	2.340	2.334	44,816
2023-08-07	2.380	2.380	2.360	2.360	2.354	43,612
2023-08-04	2.400	2.420	2.340	2.380	2.374	78,803

← NewerPage 13 of 21 · 1,217 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.