JAS Asset PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.540	4.560	4.260	4.260	4.211	21,603,808
2022-05-10	4.480	4.680	4.440	4.680	4.626	8,054,733
2022-05-09	4.620	4.640	4.400	4.500	4.448	11,101,776
2022-05-06	4.660	4.720	4.600	4.620	4.567	11,742,626
2022-05-05	4.800	4.940	4.720	4.720	4.665	15,426,107
2022-05-03	4.920	4.960	4.680	4.740	4.685	19,747,131
2022-04-29	4.760	5.050	4.740	4.920	4.863	27,322,429
2022-04-28	4.760	4.860	4.740	4.800	4.744	5,571,140
2022-04-27	4.720	4.740	4.620	4.680	4.626	5,340,045
2022-04-26	4.940	4.940	4.720	4.720	4.665	10,548,051
2022-04-25	4.900	5.050	4.800	4.900	4.843	29,559,487
2022-04-22	5.200	5.250	5.000	5.200	4.981	22,873,545
2022-04-21	4.940	5.350	4.900	5.250	5.029	28,074,446
2022-04-20	4.980	5.200	4.820	4.880	4.675	28,095,447
2022-04-19	4.720	4.980	4.700	4.980	4.771	14,313,576
2022-04-18	4.980	5.000	4.660	4.760	4.531	19,420,344
2022-04-12	4.600	5.100	4.580	4.980	4.741	37,957,267
2022-04-11	5.050	5.100	4.600	4.600	4.379	28,965,108
2022-04-08	5.200	5.250	4.940	5.000	4.760	31,623,540
2022-04-07	4.980	5.800	4.900	5.050	4.807	167,219,402
2022-04-05	4.500	5.050	4.500	5.050	4.807	88,379,968
2022-04-04	4.480	4.760	4.440	4.500	4.284	48,765,820
2022-04-01	4.440	4.540	4.380	4.440	4.227	8,297,941
2022-03-31	4.360	4.460	4.360	4.400	4.189	3,538,128
2022-03-30	4.520	4.560	4.360	4.380	4.169	9,605,693
2022-03-29	4.340	4.540	4.340	4.440	4.227	15,842,390
2022-03-28	4.200	4.340	4.200	4.300	4.093	2,701,258
2022-03-25	4.240	4.300	4.200	4.240	4.036	4,187,349
2022-03-24	4.300	4.380	4.280	4.280	4.074	3,461,722
2022-03-23	4.480	4.620	4.320	4.340	4.131	25,540,602
2022-03-22	4.260	4.400	4.260	4.400	4.189	7,730,649
2022-03-21	4.240	4.380	4.240	4.300	4.093	7,059,602
2022-03-18	4.200	4.260	4.160	4.180	3.979	3,497,474
2022-03-17	4.160	4.200	4.120	4.180	3.979	2,084,209
2022-03-16	4.060	4.180	4.040	4.120	3.922	3,269,999
2022-03-15	4.160	4.160	4.000	4.020	3.827	2,406,957
2022-03-14	4.060	4.160	4.000	4.100	3.903	3,272,481
2022-03-11	4.000	4.080	3.880	4.020	3.827	1,826,011
2022-03-10	3.960	4.080	3.940	4.000	3.808	4,852,086
2022-03-09	3.800	3.940	3.760	3.900	3.713	4,584,474
2022-03-08	3.840	3.900	3.540	3.800	3.617	6,337,866
2022-03-07	4.040	4.040	3.800	3.800	3.617	6,499,654
2022-03-04	4.220	4.220	4.000	4.100	3.903	6,087,633
2022-03-03	4.300	4.300	4.180	4.220	4.017	3,157,864
2022-03-02	4.300	4.320	4.220	4.260	4.055	3,558,610
2022-03-01	4.240	4.400	4.240	4.300	4.093	13,505,361
2022-02-28	4.200	4.320	4.160	4.200	3.998	10,715,036
2022-02-25	4.260	4.300	4.200	4.220	4.017	6,044,910
2022-02-24	4.240	4.380	4.160	4.200	3.998	21,565,586
2022-02-23	4.600	4.680	4.220	4.300	4.093	36,447,905
2022-02-22	3.840	4.220	3.780	4.060	3.865	26,324,675
2022-02-21	3.800	3.940	3.800	3.840	3.655	2,775,325
2022-02-18	3.880	3.880	3.760	3.780	3.598	3,279,205
2022-02-17	4.000	4.040	3.800	3.880	3.694	2,686,466
2022-02-15	3.760	3.940	3.760	3.940	3.751	2,119,898
2022-02-14	3.880	3.880	3.740	3.780	3.598	3,922,943
2022-02-11	3.880	3.960	3.840	3.880	3.694	3,093,625
2022-02-10	4.080	4.120	3.880	3.920	3.732	9,093,537
2022-02-09	4.060	4.180	4.060	4.060	3.865	4,074,801
2022-02-08	4.120	4.300	4.000	4.080	3.884	11,501,632

← NewerPage 19 of 21 · 1,212 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.