JAS Asset PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.200	4.260	4.080	4.120	3.922	3,948,391
2022-02-04	4.220	4.280	4.200	4.220	4.017	1,571,846
2022-02-03	4.320	4.360	4.220	4.240	4.036	2,338,891
2022-02-02	4.340	4.440	4.280	4.320	4.112	5,031,253
2022-02-01	4.200	4.380	4.200	4.340	4.131	5,098,078
2022-01-31	4.120	4.300	4.080	4.200	3.998	4,606,301
2022-01-28	4.260	4.360	4.240	4.240	4.036	2,299,582
2022-01-27	4.320	4.360	4.200	4.300	4.093	2,808,014
2022-01-26	4.520	4.580	4.280	4.400	4.189	4,953,048
2022-01-25	4.560	4.640	4.520	4.520	4.303	2,770,980
2022-01-24	4.600	4.680	4.520	4.520	4.303	2,720,499
2022-01-21	4.560	4.640	4.420	4.640	4.417	5,217,868
2022-01-20	4.680	4.700	4.560	4.560	4.341	3,016,041
2022-01-19	4.640	4.700	4.540	4.660	4.436	4,193,349
2022-01-18	4.780	4.800	4.640	4.660	4.436	4,767,054
2022-01-17	4.700	4.780	4.680	4.780	4.550	5,697,025
2022-01-14	4.680	4.920	4.680	4.700	4.474	17,410,616
2022-01-13	4.740	4.740	4.620	4.720	4.493	6,361,452
2022-01-12	4.700	4.780	4.620	4.720	4.493	9,404,182
2022-01-11	4.600	4.680	4.560	4.660	4.436	6,130,976
2022-01-10	4.840	4.840	4.540	4.580	4.360	14,709,564
2022-01-07	4.940	4.940	4.740	4.740	4.512	14,769,562
2022-01-06	4.820	5.100	4.780	4.880	4.645	61,694,166
2022-01-05	4.900	4.940	4.740	4.880	4.645	35,574,829
2022-01-04	4.500	4.740	4.480	4.740	4.512	20,822,023
2021-12-30	4.360	4.500	4.300	4.460	4.246	5,551,478
2021-12-29	4.320	4.400	4.260	4.340	4.131	7,272,285
2021-12-28	4.880	4.900	4.000	4.260	4.055	51,454,355
2021-12-27	4.900	4.940	4.800	4.860	4.626	9,276,841
2021-12-24	4.900	4.960	4.700	4.860	4.626	28,559,603
2021-12-23	4.420	4.860	4.400	4.840	4.607	40,013,341
2021-12-22	4.400	4.440	4.360	4.400	4.189	3,884,462
2021-12-21	4.420	4.460	4.300	4.380	4.169	6,240,835
2021-12-20	4.460	4.500	4.340	4.440	4.227	11,274,777
2021-12-17	4.500	4.560	4.320	4.420	4.208	14,838,663
2021-12-16	4.400	4.580	4.340	4.540	4.322	21,119,324
2021-12-15	4.320	4.420	4.220	4.340	4.131	15,268,787
2021-12-14	4.140	4.380	4.120	4.360	4.150	24,237,467
2021-12-13	4.440	4.480	4.020	4.200	3.998	44,674,883
2021-12-09	3.900	4.860	3.880	4.500	4.284	203,047,775
2021-12-08	3.880	3.940	3.840	3.880	3.694	12,154,059
2021-12-07	3.880	3.920	3.820	3.840	3.655	13,395,709
2021-12-03	3.920	3.980	3.760	3.800	3.617	45,214,243
2021-12-02	3.660	3.860	3.600	3.800	3.617	80,449,465
2021-12-01	3.480	3.700	3.480	3.660	3.484	26,706,283
2021-11-30	3.680	3.780	3.440	3.440	3.275	43,321,200
2021-11-29	3.420	3.680	3.420	3.620	3.446	27,827,524
2021-11-26	3.640	3.760	3.520	3.520	3.351	38,680,347
2021-11-25	3.580	3.720	3.560	3.660	3.484	23,902,717
2021-11-24	3.520	3.680	3.500	3.560	3.389	22,004,296
2021-11-23	3.560	3.620	3.500	3.520	3.351	19,053,322
2021-11-22	3.420	3.740	3.380	3.540	3.370	97,883,142
2021-11-19	3.360	3.440	3.280	3.420	3.256	35,988,709
2021-11-18	3.320	3.420	3.300	3.320	3.160	36,987,988
2021-11-17	3.120	3.400	3.100	3.360	3.199	81,195,400
2021-11-16	3.020	3.140	3.020	3.120	2.970	5,557,684
2021-11-15	3.080	3.100	3.000	3.020	2.875	3,924,495
2021-11-12	3.120	3.160	3.060	3.060	2.913	7,376,143
2021-11-11	3.100	3.140	3.060	3.100	2.951	5,008,495
2021-11-10	3.060	3.200	3.060	3.080	2.932	15,000,348

← NewerPage 20 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.