JAS Asset PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 4.240 | 4.280 | 4.120 | 4.160 | 4.112 | 3,123,799 |
| 2022-08-09 | 4.060 | 4.300 | 4.060 | 4.280 | 4.230 | 6,658,771 |
| 2022-08-08 | 4.080 | 4.120 | 4.020 | 4.060 | 4.013 | 1,667,297 |
| 2022-08-05 | 3.980 | 4.060 | 3.960 | 4.000 | 3.954 | 1,710,704 |
| 2022-08-04 | 3.900 | 3.980 | 3.900 | 3.920 | 3.875 | 983,681 |
| 2022-08-03 | 3.920 | 3.920 | 3.860 | 3.900 | 3.855 | 592,742 |
| 2022-08-02 | 3.920 | 3.980 | 3.900 | 3.920 | 3.875 | 1,480,007 |
| 2022-08-01 | 3.820 | 3.960 | 3.820 | 3.920 | 3.875 | 2,688,374 |
| 2022-07-27 | 3.880 | 3.880 | 3.780 | 3.820 | 3.776 | 448,688 |
| 2022-07-26 | 3.800 | 3.880 | 3.800 | 3.800 | 3.756 | 830,065 |
| 2022-07-25 | 3.900 | 3.900 | 3.780 | 3.800 | 3.756 | 1,297,256 |
| 2022-07-22 | 3.780 | 3.880 | 3.780 | 3.820 | 3.776 | 1,400,705 |
| 2022-07-21 | 3.560 | 3.960 | 3.560 | 3.800 | 3.756 | 9,523,715 |
| 2022-07-20 | 3.560 | 3.620 | 3.520 | 3.560 | 3.519 | 1,165,709 |
| 2022-07-19 | 3.600 | 3.600 | 3.480 | 3.500 | 3.459 | 677,502 |
| 2022-07-18 | 3.600 | 3.620 | 3.540 | 3.540 | 3.499 | 463,593 |
| 2022-07-15 | 3.500 | 3.580 | 3.460 | 3.580 | 3.539 | 961,810 |
| 2022-07-14 | 3.480 | 3.560 | 3.480 | 3.500 | 3.459 | 751,014 |
| 2022-07-12 | 3.520 | 3.580 | 3.500 | 3.500 | 3.459 | 633,133 |
| 2022-07-11 | 3.540 | 3.580 | 3.520 | 3.540 | 3.499 | 560,458 |
| 2022-07-08 | 3.640 | 3.720 | 3.500 | 3.500 | 3.459 | 1,835,125 |
| 2022-07-07 | 3.520 | 3.680 | 3.520 | 3.620 | 3.578 | 1,801,246 |
| 2022-07-06 | 3.460 | 3.640 | 3.400 | 3.520 | 3.479 | 3,876,519 |
| 2022-07-05 | 3.700 | 3.720 | 3.480 | 3.480 | 3.440 | 6,114,584 |
| 2022-07-04 | 3.880 | 3.900 | 3.680 | 3.680 | 3.637 | 4,862,532 |
| 2022-07-01 | 3.920 | 3.980 | 3.800 | 3.900 | 3.855 | 4,120,707 |
| 2022-06-30 | 4.080 | 4.100 | 3.900 | 3.940 | 3.894 | 4,419,870 |
| 2022-06-29 | 4.080 | 4.100 | 4.040 | 4.060 | 4.013 | 1,679,856 |
| 2022-06-28 | 4.120 | 4.140 | 4.060 | 4.080 | 4.033 | 2,665,946 |
| 2022-06-27 | 4.080 | 4.180 | 4.060 | 4.120 | 4.072 | 3,484,547 |
| 2022-06-24 | 4.080 | 4.140 | 4.020 | 4.040 | 3.993 | 3,888,505 |
| 2022-06-23 | 4.100 | 4.160 | 4.060 | 4.080 | 4.033 | 1,223,719 |
| 2022-06-22 | 4.200 | 4.200 | 4.060 | 4.100 | 4.053 | 1,981,047 |
| 2022-06-21 | 4.240 | 4.280 | 4.180 | 4.200 | 4.151 | 1,898,747 |
| 2022-06-20 | 4.240 | 4.240 | 4.160 | 4.180 | 4.132 | 3,292,898 |
| 2022-06-17 | 4.060 | 4.180 | 4.020 | 4.180 | 4.132 | 5,087,029 |
| 2022-06-16 | 4.280 | 4.340 | 4.060 | 4.060 | 4.013 | 14,650,451 |
| 2022-06-15 | 4.100 | 4.220 | 4.080 | 4.200 | 4.151 | 3,256,470 |
| 2022-06-14 | 4.100 | 4.160 | 4.060 | 4.120 | 4.072 | 1,531,526 |
| 2022-06-13 | 4.100 | 4.160 | 4.100 | 4.120 | 4.072 | 2,148,147 |
| 2022-06-10 | 4.160 | 4.220 | 4.160 | 4.180 | 4.132 | 2,458,174 |
| 2022-06-09 | 4.220 | 4.260 | 4.120 | 4.160 | 4.112 | 5,395,589 |
| 2022-06-08 | 4.220 | 4.280 | 4.220 | 4.220 | 4.171 | 4,155,307 |
| 2022-06-07 | 4.260 | 4.260 | 4.180 | 4.200 | 4.151 | 3,478,354 |
| 2022-06-06 | 4.260 | 4.260 | 4.200 | 4.240 | 4.191 | 1,970,858 |
| 2022-06-02 | 4.260 | 4.300 | 4.200 | 4.260 | 4.211 | 7,848,461 |
| 2022-06-01 | 4.340 | 4.420 | 4.300 | 4.320 | 4.270 | 6,602,830 |
| 2022-05-31 | 4.360 | 4.380 | 4.240 | 4.280 | 4.230 | 6,716,914 |
| 2022-05-30 | 4.360 | 4.440 | 4.300 | 4.340 | 4.290 | 10,491,896 |
| 2022-05-27 | 4.460 | 4.500 | 4.260 | 4.280 | 4.230 | 14,573,322 |
| 2022-05-26 | 4.500 | 4.580 | 4.380 | 4.440 | 4.389 | 15,395,208 |
| 2022-05-25 | 4.300 | 4.600 | 4.280 | 4.540 | 4.487 | 20,734,923 |
| 2022-05-24 | 4.240 | 4.400 | 4.200 | 4.240 | 4.191 | 8,846,259 |
| 2022-05-23 | 4.140 | 4.260 | 4.140 | 4.200 | 4.151 | 4,112,748 |
| 2022-05-20 | 4.100 | 4.200 | 4.100 | 4.140 | 4.092 | 3,005,135 |
| 2022-05-19 | 4.060 | 4.120 | 4.000 | 4.100 | 4.053 | 4,988,140 |
| 2022-05-18 | 4.200 | 4.260 | 4.140 | 4.160 | 4.112 | 5,068,246 |
| 2022-05-17 | 4.080 | 4.240 | 4.060 | 4.220 | 4.171 | 12,544,690 |
| 2022-05-13 | 4.120 | 4.160 | 4.040 | 4.060 | 4.013 | 9,104,335 |
| 2022-05-12 | 4.220 | 4.320 | 4.080 | 4.080 | 4.033 | 11,815,714 |
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.