JAS Asset PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.400	2.400	2.340	2.380	2.374	61,408
2023-08-02	2.400	2.420	2.340	2.380	2.374	57,991
2023-07-31	2.440	2.440	2.340	2.400	2.394	406,847
2023-07-27	2.360	2.460	2.340	2.420	2.414	551,620
2023-07-26	2.400	2.420	2.340	2.360	2.354	180,767
2023-07-25	2.380	2.420	2.380	2.400	2.394	72,186
2023-07-24	2.420	2.420	2.380	2.420	2.414	57,453
2023-07-21	2.420	2.440	2.380	2.420	2.414	213,851
2023-07-20	2.460	2.480	2.400	2.420	2.414	251,547
2023-07-19	2.480	2.500	2.440	2.480	2.474	160,212
2023-07-18	2.420	2.520	2.400	2.480	2.474	807,178
2023-07-17	2.420	2.440	2.380	2.400	2.394	270,143
2023-07-14	2.380	2.460	2.380	2.400	2.394	377,577
2023-07-13	2.360	2.420	2.360	2.380	2.374	103,567
2023-07-12	2.420	2.460	2.340	2.360	2.354	313,413
2023-07-11	2.480	2.480	2.420	2.420	2.414	117,504
2023-07-10	2.520	2.520	2.420	2.440	2.434	163,021
2023-07-07	2.540	2.540	2.460	2.460	2.454	163,922
2023-07-06	2.540	2.560	2.440	2.480	2.474	124,533
2023-07-05	2.600	2.600	2.500	2.500	2.494	355,215
2023-07-04	2.560	2.620	2.560	2.600	2.593	498,706
2023-07-03	2.500	2.580	2.380	2.580	2.573	497,398
2023-06-30	2.500	2.560	2.460	2.500	2.494	160,514
2023-06-29	2.380	2.520	2.380	2.520	2.514	662,110
2023-06-28	2.400	2.420	2.340	2.380	2.374	204,935
2023-06-27	2.340	2.400	2.260	2.400	2.394	431,768
2023-06-26	2.620	2.680	2.260	2.340	2.334	1,634,819
2023-06-23	2.680	2.680	2.600	2.640	2.633	314,668
2023-06-22	2.780	2.780	2.660	2.700	2.693	278,039
2023-06-21	2.780	2.820	2.740	2.800	2.793	133,896
2023-06-20	2.800	2.860	2.760	2.760	2.753	228,108
2023-06-19	2.880	2.900	2.840	2.840	2.833	137,454
2023-06-16	2.860	2.900	2.860	2.880	2.873	159,912
2023-06-15	2.900	2.920	2.860	2.860	2.853	103,068
2023-06-14	2.920	2.920	2.900	2.920	2.913	98,985
2023-06-13	2.940	2.940	2.900	2.900	2.893	332,621
2023-06-12	2.900	2.960	2.900	2.920	2.913	304,146
2023-06-09	2.920	3.020	2.840	2.900	2.893	935,203
2023-06-08	2.920	2.940	2.840	2.940	2.932	312,605
2023-06-07	2.920	2.940	2.920	2.940	2.932	108,078
2023-06-06	2.980	2.980	2.940	2.940	2.932	156,403
2023-06-02	2.980	2.980	2.940	2.980	2.972	154,399
2023-06-01	3.080	3.100	2.860	2.960	2.952	535,339
2023-05-31	2.980	3.080	2.980	3.060	3.052	322,931
2023-05-30	3.020	3.020	2.980	2.980	2.972	79,925
2023-05-29	2.920	3.060	2.920	3.000	2.992	55,413
2023-05-26	3.000	3.020	2.960	2.960	2.952	42,339
2023-05-25	3.020	3.020	2.960	2.960	2.952	160,418
2023-05-24	3.000	3.000	2.980	2.980	2.972	156,200
2023-05-23	2.960	3.000	2.960	2.980	2.972	367,356
2023-05-22	3.000	3.000	2.900	2.920	2.913	356,328
2023-05-19	3.020	3.020	2.980	2.980	2.972	149,485
2023-05-18	2.940	3.060	2.940	3.000	2.992	253,973
2023-05-17	2.960	3.000	2.960	2.980	2.972	132,290
2023-05-16	2.900	2.980	2.900	2.960	2.952	118,933
2023-05-15	3.040	3.080	2.880	2.940	2.932	477,563
2023-05-12	3.040	3.060	3.000	3.060	3.052	202,878
2023-05-11	3.080	3.100	3.040	3.040	3.032	170,143
2023-05-10	3.040	3.140	3.020	3.080	3.072	692,688
2023-05-09	3.000	3.040	2.980	2.980	2.972	124,270

← NewerPage 14 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.