JAS Asset PCL historical data

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

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

← NewerPage 17 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.