JAS Asset PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.020 | 4.020 | 3.920 | 3.960 | 3.914 | 2,054,565 |
| 2022-11-04 | 4.000 | 4.020 | 3.980 | 4.020 | 3.973 | 308,395 |
| 2022-11-03 | 4.000 | 4.040 | 3.960 | 3.980 | 3.934 | 745,881 |
| 2022-11-02 | 4.060 | 4.080 | 4.000 | 4.000 | 3.954 | 743,188 |
| 2022-11-01 | 4.000 | 4.080 | 4.000 | 4.060 | 4.013 | 307,783 |
| 2022-10-31 | 4.060 | 4.080 | 4.020 | 4.020 | 3.973 | 581,342 |
| 2022-10-28 | 4.100 | 4.100 | 4.020 | 4.040 | 3.993 | 868,846 |
| 2022-10-27 | 4.060 | 4.100 | 4.060 | 4.100 | 4.053 | 615,415 |
| 2022-10-26 | 4.180 | 4.180 | 4.060 | 4.060 | 4.013 | 1,542,170 |
| 2022-10-25 | 4.060 | 4.160 | 4.060 | 4.140 | 4.092 | 2,226,636 |
| 2022-10-21 | 4.040 | 4.080 | 4.020 | 4.060 | 4.013 | 1,248,065 |
| 2022-10-20 | 4.080 | 4.120 | 4.020 | 4.060 | 4.013 | 873,050 |
| 2022-10-19 | 4.080 | 4.120 | 4.020 | 4.060 | 4.013 | 1,053,633 |
| 2022-10-18 | 4.040 | 4.240 | 4.020 | 4.080 | 4.033 | 3,984,149 |
| 2022-10-17 | 4.020 | 4.040 | 3.960 | 4.020 | 3.973 | 1,109,018 |
| 2022-10-12 | 4.040 | 4.180 | 4.000 | 4.020 | 3.973 | 3,318,288 |
| 2022-10-11 | 4.020 | 4.080 | 4.000 | 4.000 | 3.954 | 872,475 |
| 2022-10-10 | 4.020 | 4.100 | 3.980 | 4.020 | 3.973 | 1,862,230 |
| 2022-10-07 | 3.960 | 4.100 | 3.920 | 4.100 | 4.053 | 4,448,069 |
| 2022-10-06 | 3.900 | 3.980 | 3.900 | 3.940 | 3.894 | 656,997 |
| 2022-10-05 | 3.920 | 3.960 | 3.880 | 3.880 | 3.835 | 1,239,490 |
| 2022-10-04 | 3.880 | 3.920 | 3.860 | 3.860 | 3.815 | 894,152 |
| 2022-10-03 | 3.920 | 3.940 | 3.820 | 3.820 | 3.776 | 1,397,698 |
| 2022-09-30 | 3.900 | 3.940 | 3.840 | 3.920 | 3.875 | 646,865 |
| 2022-09-29 | 4.020 | 4.060 | 3.900 | 3.900 | 3.855 | 1,907,719 |
| 2022-09-28 | 4.020 | 4.020 | 3.960 | 3.980 | 3.934 | 2,081,260 |
| 2022-09-27 | 4.100 | 4.120 | 4.040 | 4.040 | 3.993 | 1,820,524 |
| 2022-09-26 | 4.120 | 4.120 | 4.060 | 4.080 | 4.033 | 2,523,839 |
| 2022-09-23 | 4.200 | 4.200 | 4.100 | 4.120 | 4.072 | 687,028 |
| 2022-09-22 | 4.120 | 4.200 | 4.080 | 4.160 | 4.112 | 829,012 |
| 2022-09-21 | 4.140 | 4.160 | 4.100 | 4.120 | 4.072 | 1,095,972 |
| 2022-09-20 | 4.120 | 4.160 | 4.120 | 4.140 | 4.092 | 580,837 |
| 2022-09-19 | 4.160 | 4.180 | 4.120 | 4.120 | 4.072 | 1,491,143 |
| 2022-09-16 | 4.200 | 4.200 | 4.120 | 4.160 | 4.112 | 1,635,261 |
| 2022-09-15 | 4.220 | 4.240 | 4.180 | 4.180 | 4.132 | 1,812,124 |
| 2022-09-14 | 4.140 | 4.220 | 4.100 | 4.220 | 4.171 | 2,910,631 |
| 2022-09-13 | 4.160 | 4.180 | 4.140 | 4.160 | 4.112 | 1,469,196 |
| 2022-09-12 | 4.140 | 4.200 | 4.120 | 4.160 | 4.112 | 2,683,383 |
| 2022-09-09 | 4.180 | 4.180 | 4.120 | 4.120 | 4.072 | 3,291,790 |
| 2022-09-08 | 4.120 | 4.180 | 4.100 | 4.160 | 4.112 | 4,125,633 |
| 2022-09-07 | 4.060 | 4.140 | 4.040 | 4.080 | 4.033 | 5,015,610 |
| 2022-09-06 | 4.040 | 4.100 | 4.040 | 4.040 | 3.993 | 2,258,444 |
| 2022-09-05 | 4.060 | 4.100 | 4.000 | 4.020 | 3.973 | 1,321,314 |
| 2022-09-02 | 4.040 | 4.100 | 3.940 | 4.060 | 4.013 | 3,529,285 |
| 2022-09-01 | 4.020 | 4.060 | 4.000 | 4.020 | 3.973 | 2,002,602 |
| 2022-08-31 | 4.160 | 4.160 | 3.920 | 4.000 | 3.954 | 7,561,297 |
| 2022-08-30 | 4.160 | 4.200 | 4.140 | 4.140 | 4.092 | 1,727,018 |
| 2022-08-29 | 4.140 | 4.160 | 4.100 | 4.120 | 4.072 | 1,474,009 |
| 2022-08-26 | 4.200 | 4.220 | 4.160 | 4.180 | 4.132 | 2,458,418 |
| 2022-08-25 | 4.120 | 4.220 | 4.100 | 4.220 | 4.171 | 3,974,587 |
| 2022-08-24 | 4.140 | 4.180 | 4.060 | 4.080 | 4.033 | 2,071,455 |
| 2022-08-23 | 4.140 | 4.180 | 4.060 | 4.160 | 4.112 | 3,209,386 |
| 2022-08-22 | 4.160 | 4.220 | 4.120 | 4.140 | 4.092 | 2,224,125 |
| 2022-08-19 | 4.300 | 4.360 | 4.140 | 4.160 | 4.112 | 7,660,492 |
| 2022-08-18 | 4.180 | 4.280 | 4.180 | 4.260 | 4.211 | 3,975,049 |
| 2022-08-17 | 4.220 | 4.220 | 4.160 | 4.180 | 4.132 | 985,683 |
| 2022-08-16 | 4.180 | 4.240 | 4.160 | 4.160 | 4.112 | 1,009,265 |
| 2022-08-15 | 4.120 | 4.260 | 4.100 | 4.180 | 4.132 | 1,684,028 |
| 2022-08-11 | 4.260 | 4.260 | 4.100 | 4.100 | 4.053 | 2,719,824 |
| 2022-08-10 | 4.240 | 4.280 | 4.120 | 4.160 | 4.112 | 3,123,799 |
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.