JAS Asset PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 2.980 | 3.000 | 2.900 | 3.000 | 2.992 | 154,999 |
| 2023-05-03 | 2.920 | 2.980 | 2.900 | 2.980 | 2.972 | 179,362 |
| 2023-05-02 | 2.940 | 3.000 | 2.900 | 2.940 | 2.932 | 120,261 |
| 2023-04-28 | 3.000 | 3.100 | 2.960 | 3.000 | 2.992 | 342,338 |
| 2023-04-27 | 3.000 | 3.080 | 2.880 | 2.980 | 2.972 | 91,828 |
| 2023-04-26 | 2.880 | 3.100 | 2.820 | 3.000 | 2.992 | 815,824 |
| 2023-04-25 | 3.120 | 3.120 | 3.000 | 3.000 | 2.992 | 283,737 |
| 2023-04-24 | 3.140 | 3.180 | 3.100 | 3.120 | 3.112 | 379,489 |
| 2023-04-21 | 3.200 | 3.240 | 3.120 | 3.120 | 3.112 | 357,520 |
| 2023-04-20 | 3.320 | 3.320 | 3.200 | 3.220 | 3.212 | 432,027 |
| 2023-04-19 | 3.320 | 3.340 | 3.260 | 3.280 | 3.272 | 416,172 |
| 2023-04-18 | 3.320 | 3.340 | 3.320 | 3.340 | 3.331 | 88,053 |
| 2023-04-17 | 3.300 | 3.360 | 3.300 | 3.320 | 3.312 | 429,812 |
| 2023-04-12 | 3.300 | 3.300 | 3.280 | 3.300 | 3.292 | 51,163 |
| 2023-04-11 | 3.260 | 3.320 | 3.260 | 3.300 | 3.292 | 386,194 |
| 2023-04-10 | 3.320 | 3.380 | 3.300 | 3.320 | 3.282 | 375,893 |
| 2023-04-07 | 3.280 | 3.380 | 3.280 | 3.300 | 3.262 | 74,795 |
| 2023-04-05 | 3.360 | 3.360 | 3.260 | 3.340 | 3.301 | 206,331 |
| 2023-04-04 | 3.360 | 3.380 | 3.340 | 3.360 | 3.321 | 135,634 |
| 2023-04-03 | 3.360 | 3.360 | 3.320 | 3.360 | 3.321 | 122,616 |
| 2023-03-31 | 3.380 | 3.380 | 3.340 | 3.360 | 3.321 | 104,835 |
| 2023-03-30 | 3.380 | 3.380 | 3.360 | 3.360 | 3.321 | 196,406 |
| 2023-03-29 | 3.360 | 3.400 | 3.360 | 3.380 | 3.341 | 88,027 |
| 2023-03-28 | 3.340 | 3.400 | 3.340 | 3.340 | 3.301 | 345,389 |
| 2023-03-27 | 3.380 | 3.380 | 3.340 | 3.340 | 3.301 | 131,643 |
| 2023-03-24 | 3.420 | 3.420 | 3.360 | 3.380 | 3.341 | 152,696 |
| 2023-03-23 | 3.320 | 3.420 | 3.320 | 3.400 | 3.361 | 541,008 |
| 2023-03-22 | 3.380 | 3.380 | 3.280 | 3.340 | 3.301 | 311,206 |
| 2023-03-21 | 3.260 | 3.400 | 3.260 | 3.380 | 3.341 | 387,497 |
| 2023-03-20 | 3.380 | 3.420 | 3.220 | 3.220 | 3.183 | 635,541 |
| 2023-03-17 | 3.240 | 3.600 | 3.240 | 3.360 | 3.321 | 938,624 |
| 2023-03-16 | 3.280 | 3.280 | 3.200 | 3.260 | 3.222 | 448,455 |
| 2023-03-15 | 3.320 | 3.360 | 3.300 | 3.300 | 3.262 | 810,372 |
| 2023-03-14 | 3.360 | 3.400 | 3.260 | 3.320 | 3.282 | 882,735 |
| 2023-03-13 | 3.480 | 3.480 | 3.400 | 3.400 | 3.361 | 964,074 |
| 2023-03-10 | 3.540 | 3.580 | 3.480 | 3.480 | 3.440 | 1,001,578 |
| 2023-03-09 | 3.560 | 3.600 | 3.540 | 3.580 | 3.539 | 246,636 |
| 2023-03-08 | 3.580 | 3.600 | 3.560 | 3.580 | 3.539 | 131,239 |
| 2023-03-07 | 3.600 | 3.620 | 3.560 | 3.600 | 3.558 | 488,884 |
| 2023-03-03 | 3.640 | 3.660 | 3.580 | 3.600 | 3.558 | 289,646 |
| 2023-03-02 | 3.680 | 3.740 | 3.520 | 3.640 | 3.598 | 1,009,142 |
| 2023-03-01 | 3.680 | 3.720 | 3.660 | 3.700 | 3.657 | 462,992 |
| 2023-02-28 | 3.700 | 3.700 | 3.640 | 3.680 | 3.637 | 338,121 |
| 2023-02-27 | 3.680 | 3.700 | 3.640 | 3.680 | 3.637 | 364,448 |
| 2023-02-24 | 3.740 | 3.740 | 3.660 | 3.700 | 3.657 | 672,636 |
| 2023-02-23 | 3.720 | 3.740 | 3.700 | 3.720 | 3.677 | 588,244 |
| 2023-02-22 | 3.660 | 3.760 | 3.660 | 3.720 | 3.677 | 1,363,808 |
| 2023-02-21 | 3.720 | 3.720 | 3.620 | 3.660 | 3.618 | 464,160 |
| 2023-02-20 | 3.580 | 3.780 | 3.540 | 3.720 | 3.677 | 2,696,499 |
| 2023-02-17 | 3.660 | 3.680 | 3.540 | 3.580 | 3.539 | 762,814 |
| 2023-02-16 | 3.580 | 3.720 | 3.520 | 3.700 | 3.657 | 2,602,847 |
| 2023-02-15 | 3.800 | 3.820 | 3.380 | 3.560 | 3.519 | 5,004,650 |
| 2023-02-14 | 3.900 | 4.020 | 3.800 | 3.800 | 3.756 | 2,156,260 |
| 2023-02-13 | 3.960 | 3.960 | 3.860 | 3.900 | 3.855 | 1,842,844 |
| 2023-02-10 | 4.000 | 4.020 | 3.920 | 3.940 | 3.894 | 1,017,476 |
| 2023-02-09 | 3.940 | 4.020 | 3.940 | 4.000 | 3.954 | 1,525,342 |
| 2023-02-08 | 4.120 | 4.160 | 3.960 | 3.960 | 3.914 | 7,413,080 |
| 2023-02-07 | 4.000 | 4.020 | 3.960 | 4.000 | 3.954 | 1,335,045 |
| 2023-02-06 | 3.920 | 4.020 | 3.920 | 4.000 | 3.954 | 1,318,494 |
| 2023-02-03 | 3.980 | 3.980 | 3.920 | 3.920 | 3.875 | 382,324 |
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.