JAS Asset PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.840	0.850	0.830	0.850	0.850	562,700
2025-07-22	0.840	0.860	0.820	0.830	0.830	709,600
2025-07-21	0.860	0.870	0.840	0.840	0.840	247,400
2025-07-18	0.850	0.870	0.850	0.860	0.860	419,500
2025-07-17	0.880	0.890	0.840	0.840	0.840	721,300
2025-07-16	0.890	0.900	0.860	0.870	0.870	912,900
2025-07-15	0.880	0.920	0.880	0.880	0.880	2,787,100
2025-07-14	0.860	0.870	0.860	0.870	0.870	554,300
2025-07-11	0.850	0.890	0.850	0.850	0.850	2,127,900
2025-07-09	0.830	0.840	0.820	0.840	0.840	477,500
2025-07-08	0.820	0.860	0.820	0.840	0.840	1,551,100
2025-07-07	0.800	0.870	0.780	0.840	0.840	3,193,700
2025-07-04	0.820	0.860	0.800	0.800	0.800	1,326,500
2025-07-03	0.830	0.870	0.790	0.830	0.830	4,462,200
2025-07-02	0.710	0.880	0.710	0.820	0.820	9,651,200
2025-07-01	0.690	0.720	0.690	0.720	0.720	217,400
2025-06-30	0.690	0.700	0.680	0.700	0.700	197,700
2025-06-27	0.690	0.700	0.670	0.690	0.690	337,900
2025-06-26	0.670	0.720	0.670	0.690	0.690	703,900
2025-06-25	0.690	0.690	0.670	0.690	0.690	567,900
2025-06-24	0.670	0.690	0.670	0.680	0.680	671,300
2025-06-23	0.710	0.720	0.660	0.680	0.680	5,550,600
2025-06-20	0.740	0.750	0.710	0.740	0.740	435,200
2025-06-19	0.740	0.750	0.730	0.750	0.750	300,200
2025-06-18	0.750	0.770	0.730	0.750	0.750	849,400
2025-06-17	0.760	0.760	0.740	0.750	0.750	252,700
2025-06-16	0.750	0.750	0.710	0.750	0.750	218,100
2025-06-13	0.740	0.760	0.730	0.750	0.750	462,000
2025-06-12	0.790	0.790	0.750	0.750	0.750	545,800
2025-06-11	0.800	0.810	0.770	0.780	0.780	885,500
2025-06-10	0.840	0.880	0.820	0.820	0.820	1,454,800
2025-06-09	0.790	0.870	0.770	0.830	0.830	2,807,400
2025-06-06	0.760	0.800	0.760	0.770	0.770	990,600
2025-06-05	0.740	0.850	0.720	0.770	0.770	3,798,400
2025-06-04	0.750	0.750	0.710	0.740	0.740	329,900
2025-05-30	0.800	0.800	0.720	0.750	0.750	1,124,700
2025-05-29	0.790	0.830	0.790	0.790	0.790	501,000
2025-05-28	0.850	0.860	0.790	0.790	0.790	1,524,500
2025-05-27	0.890	0.890	0.840	0.850	0.850	265,100
2025-05-26	0.880	0.880	0.860	0.880	0.880	122,900
2025-05-23	0.860	0.880	0.850	0.870	0.870	333,600
2025-05-22	0.890	0.920	0.870	0.880	0.880	310,600
2025-05-21	0.890	0.960	0.890	0.890	0.890	853,700
2025-05-20	0.920	0.930	0.900	0.910	0.910	231,700
2025-05-19	0.920	0.930	0.900	0.900	0.900	243,000
2025-05-16	0.950	0.980	0.910	0.910	0.910	944,500
2025-05-15	1.010	1.010	0.920	0.920	0.920	2,042,300
2025-05-14	1.100	1.100	1.000	1.010	1.010	3,695,800
2025-05-13	1.130	1.170	1.120	1.140	1.140	1,612,200
2025-05-09	1.150	1.170	1.110	1.130	1.130	2,391,800
2025-05-08	1.140	1.180	1.110	1.140	1.140	5,589,200
2025-05-07	1.090	1.150	1.070	1.120	1.120	6,323,200
2025-05-06	1.110	1.230	1.100	1.100	1.100	20,528,000
2025-05-02	1.070	1.110	1.000	1.070	1.070	4,889,215
2025-04-30	0.900	1.140	0.880	1.100	1.100	16,959,480
2025-04-29	0.900	0.900	0.870	0.880	0.880	117,600
2025-04-28	0.920	0.920	0.890	0.900	0.900	97,401
2025-04-25	0.910	0.920	0.910	0.910	0.910	311,000
2025-04-24	0.920	0.920	0.910	0.920	0.920	92,701
2025-04-23	0.900	0.940	0.900	0.910	0.910	659,500

← NewerPage 6 of 21 · 1,216 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.