JAS Asset PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.000	1.030	0.990	0.990	0.990	1,475,205
2026-07-20	0.980	1.010	0.960	0.990	0.990	2,543,980
2026-07-17	1.030	1.030	0.970	0.980	0.980	3,910,174
2026-07-16	1.030	1.060	1.010	1.020	1.020	5,110,127
2026-07-15	0.950	1.150	0.950	1.020	1.020	30,875,178
2026-07-14	0.810	1.000	0.790	0.950	0.950	27,447,244
2026-07-13	0.780	0.820	0.780	0.780	0.780	4,416,134
2026-07-10	0.710	0.800	0.710	0.780	0.780	10,221,503
2026-07-09	0.710	0.740	0.710	0.720	0.720	1,263,302
2026-07-08	0.710	0.730	0.690	0.690	0.690	1,123,849
2026-07-07	0.720	0.720	0.710	0.710	0.710	320,503
2026-07-06	0.710	0.730	0.710	0.720	0.720	450,200
2026-07-03	0.720	0.720	0.710	0.710	0.710	989,160
2026-07-02	0.710	0.720	0.710	0.720	0.720	221,607
2026-07-01	0.710	0.720	0.710	0.720	0.720	89,509
2026-06-30	0.720	0.720	0.710	0.710	0.710	309,492
2026-06-29	0.730	0.740	0.710	0.710	0.710	744,364
2026-06-26	0.720	0.750	0.710	0.720	0.720	1,063,505
2026-06-25	0.720	0.740	0.720	0.720	0.720	588,804
2026-06-24	0.720	0.740	0.700	0.720	0.720	1,416,157
2026-06-23	0.720	0.740	0.720	0.720	0.720	784,800
2026-06-22	0.740	0.750	0.720	0.730	0.730	666,727
2026-06-19	0.720	0.740	0.710	0.730	0.730	735,000
2026-06-18	0.790	0.790	0.720	0.720	0.720	3,539,683
2026-06-17	0.680	0.760	0.670	0.750	0.750	6,094,650
2026-06-16	0.690	0.710	0.670	0.670	0.670	859,503
2026-06-15	0.710	0.750	0.690	0.700	0.700	2,675,701
2026-06-12	0.720	0.740	0.680	0.700	0.700	1,907,922
2026-06-11	0.680	0.730	0.680	0.700	0.700	2,611,200
2026-06-10	0.740	0.740	0.670	0.680	0.680	3,094,700
2026-06-09	0.720	0.810	0.720	0.730	0.730	11,649,700
2026-06-08	0.730	0.760	0.710	0.710	0.710	4,629,508
2026-06-05	0.650	0.820	0.650	0.760	0.760	28,115,100
2026-06-04	0.590	0.660	0.590	0.640	0.640	3,630,500
2026-06-02	0.590	0.600	0.580	0.590	0.590	408,400
2026-05-29	0.590	0.610	0.590	0.600	0.600	238,100
2026-05-28	0.600	0.600	0.590	0.590	0.590	286,600
2026-05-27	0.610	0.610	0.580	0.600	0.600	957,910
2026-05-26	0.600	0.610	0.590	0.600	0.600	263,624
2026-05-25	0.590	0.610	0.580	0.600	0.600	1,221,013
2026-05-22	0.580	0.600	0.580	0.590	0.590	631,701
2026-05-21	0.600	0.610	0.580	0.590	0.590	301,108
2026-05-20	0.620	0.620	0.600	0.600	0.600	441,700
2026-05-19	0.610	0.640	0.610	0.610	0.610	564,030
2026-05-18	0.640	0.640	0.600	0.610	0.610	318,500
2026-05-15	0.590	0.650	0.590	0.620	0.620	4,557,114
2026-05-14	0.590	0.590	0.580	0.580	0.580	321,501
2026-05-13	0.590	0.600	0.580	0.580	0.580	122,200
2026-05-12	0.610	0.610	0.580	0.590	0.590	300,600
2026-05-11	0.600	0.610	0.600	0.600	0.600	117,610
2026-05-08	0.610	0.610	0.600	0.610	0.610	314,508
2026-05-07	0.610	0.610	0.600	0.600	0.600	230,000
2026-05-06	0.600	0.620	0.600	0.600	0.600	236,101
2026-05-05	0.600	0.610	0.600	0.600	0.600	52,000
2026-04-30	0.610	0.610	0.590	0.600	0.600	56,905
2026-04-29	0.600	0.610	0.600	0.610	0.610	147,024
2026-04-28	0.600	0.610	0.590	0.590	0.590	130,509
2026-04-27	0.600	0.610	0.600	0.600	0.600	104,874
2026-04-24	0.600	0.610	0.590	0.610	0.610	332,881
2026-04-23	0.610	0.610	0.600	0.610	0.610	134,501

← NewerPage 2 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.