JAS Asset PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.920 | 3.960 | 3.900 | 3.960 | 3.914 | 383,814 |
| 2023-02-01 | 3.900 | 3.960 | 3.880 | 3.920 | 3.875 | 367,408 |
| 2023-01-31 | 3.980 | 3.980 | 3.880 | 3.880 | 3.835 | 720,562 |
| 2023-01-30 | 3.920 | 3.980 | 3.920 | 3.940 | 3.894 | 611,875 |
| 2023-01-27 | 3.880 | 3.920 | 3.880 | 3.920 | 3.875 | 505,692 |
| 2023-01-26 | 3.900 | 3.920 | 3.800 | 3.880 | 3.835 | 2,217,117 |
| 2023-01-25 | 3.940 | 3.940 | 3.860 | 3.900 | 3.855 | 709,527 |
| 2023-01-24 | 3.960 | 3.980 | 3.940 | 3.940 | 3.894 | 824,411 |
| 2023-01-23 | 3.960 | 3.980 | 3.920 | 3.960 | 3.914 | 994,678 |
| 2023-01-20 | 3.960 | 4.020 | 3.940 | 3.960 | 3.914 | 949,509 |
| 2023-01-19 | 4.020 | 4.020 | 3.960 | 3.960 | 3.914 | 1,768,740 |
| 2023-01-18 | 4.040 | 4.060 | 4.020 | 4.020 | 3.973 | 1,449,058 |
| 2023-01-17 | 4.040 | 4.060 | 4.020 | 4.020 | 3.973 | 2,079,140 |
| 2023-01-16 | 4.000 | 4.060 | 3.980 | 4.020 | 3.973 | 4,028,270 |
| 2023-01-13 | 3.900 | 4.040 | 3.880 | 3.980 | 3.934 | 8,257,727 |
| 2023-01-12 | 3.840 | 3.960 | 3.840 | 3.880 | 3.835 | 3,424,922 |
| 2023-01-11 | 3.840 | 3.860 | 3.820 | 3.840 | 3.796 | 1,549,128 |
| 2023-01-10 | 3.820 | 3.860 | 3.820 | 3.820 | 3.776 | 1,210,137 |
| 2023-01-09 | 3.760 | 3.860 | 3.760 | 3.800 | 3.756 | 2,927,953 |
| 2023-01-06 | 3.740 | 3.780 | 3.720 | 3.760 | 3.716 | 499,303 |
| 2023-01-05 | 3.720 | 3.780 | 3.720 | 3.720 | 3.677 | 430,717 |
| 2023-01-04 | 3.740 | 3.760 | 3.720 | 3.740 | 3.697 | 1,052,323 |
| 2023-01-03 | 3.840 | 3.860 | 3.640 | 3.740 | 3.697 | 3,277,551 |
| 2022-12-30 | 3.820 | 3.940 | 3.820 | 3.840 | 3.796 | 2,847,554 |
| 2022-12-29 | 3.800 | 3.820 | 3.780 | 3.800 | 3.756 | 570,079 |
| 2022-12-28 | 3.780 | 3.840 | 3.780 | 3.800 | 3.756 | 675,840 |
| 2022-12-27 | 3.800 | 3.840 | 3.780 | 3.780 | 3.736 | 1,046,031 |
| 2022-12-26 | 3.800 | 3.880 | 3.800 | 3.800 | 3.756 | 1,677,518 |
| 2022-12-23 | 3.780 | 3.800 | 3.740 | 3.780 | 3.736 | 967,967 |
| 2022-12-22 | 3.780 | 3.820 | 3.760 | 3.780 | 3.736 | 412,813 |
| 2022-12-21 | 3.740 | 3.780 | 3.720 | 3.780 | 3.736 | 443,993 |
| 2022-12-20 | 3.780 | 3.820 | 3.720 | 3.740 | 3.697 | 1,044,255 |
| 2022-12-19 | 3.800 | 3.840 | 3.720 | 3.820 | 3.776 | 388,011 |
| 2022-12-16 | 3.740 | 3.800 | 3.740 | 3.800 | 3.756 | 277,922 |
| 2022-12-15 | 3.820 | 3.820 | 3.700 | 3.800 | 3.756 | 1,250,544 |
| 2022-12-14 | 3.780 | 3.880 | 3.760 | 3.800 | 3.756 | 537,784 |
| 2022-12-13 | 3.840 | 3.880 | 3.780 | 3.780 | 3.736 | 391,420 |
| 2022-12-09 | 3.840 | 3.880 | 3.820 | 3.860 | 3.815 | 409,875 |
| 2022-12-08 | 3.860 | 3.880 | 3.800 | 3.840 | 3.796 | 710,128 |
| 2022-12-07 | 3.880 | 3.880 | 3.820 | 3.880 | 3.835 | 495,686 |
| 2022-12-06 | 3.880 | 3.920 | 3.840 | 3.880 | 3.835 | 849,586 |
| 2022-12-02 | 3.840 | 3.900 | 3.840 | 3.860 | 3.815 | 778,013 |
| 2022-12-01 | 3.840 | 3.920 | 3.820 | 3.860 | 3.815 | 2,100,917 |
| 2022-11-30 | 3.780 | 3.840 | 3.760 | 3.780 | 3.736 | 830,054 |
| 2022-11-29 | 3.760 | 3.820 | 3.740 | 3.820 | 3.776 | 920,013 |
| 2022-11-28 | 3.720 | 3.760 | 3.720 | 3.740 | 3.697 | 409,654 |
| 2022-11-25 | 3.680 | 3.720 | 3.680 | 3.720 | 3.677 | 553,149 |
| 2022-11-24 | 3.720 | 3.720 | 3.680 | 3.680 | 3.637 | 767,275 |
| 2022-11-23 | 3.660 | 3.760 | 3.620 | 3.700 | 3.657 | 660,616 |
| 2022-11-22 | 3.760 | 3.780 | 3.580 | 3.660 | 3.618 | 2,231,685 |
| 2022-11-21 | 3.800 | 3.840 | 3.740 | 3.760 | 3.716 | 944,436 |
| 2022-11-18 | 3.760 | 3.860 | 3.760 | 3.800 | 3.756 | 1,011,208 |
| 2022-11-17 | 3.880 | 3.880 | 3.760 | 3.760 | 3.716 | 1,803,342 |
| 2022-11-16 | 3.920 | 3.920 | 3.820 | 3.820 | 3.776 | 2,414,620 |
| 2022-11-15 | 3.920 | 4.000 | 3.900 | 3.900 | 3.855 | 1,658,980 |
| 2022-11-14 | 3.980 | 4.020 | 3.900 | 3.900 | 3.855 | 2,493,282 |
| 2022-11-11 | 4.040 | 4.040 | 3.960 | 3.980 | 3.934 | 2,207,827 |
| 2022-11-10 | 3.980 | 4.120 | 3.960 | 3.980 | 3.934 | 5,538,522 |
| 2022-11-09 | 4.120 | 4.300 | 4.000 | 4.020 | 3.973 | 13,804,363 |
| 2022-11-08 | 3.960 | 4.040 | 3.940 | 3.960 | 3.914 | 1,342,957 |
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.