JAS Asset PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.880	0.910	0.880	0.900	0.900	167,203
2025-04-21	0.920	0.930	0.890	0.890	0.890	507,729
2025-04-18	0.840	0.930	0.840	0.930	0.930	1,945,505
2025-04-17	0.830	0.850	0.830	0.850	0.850	98,111
2025-04-16	0.830	0.860	0.820	0.830	0.830	173,910
2025-04-11	0.870	0.870	0.820	0.830	0.830	175,328
2025-04-10	0.860	0.890	0.850	0.870	0.870	202,582
2025-04-09	0.870	0.870	0.810	0.860	0.860	217,038
2025-04-08	0.900	0.900	0.830	0.880	0.880	172,216
2025-04-04	0.930	0.950	0.900	0.930	0.930	142,400
2025-04-03	0.970	0.980	0.930	0.950	0.950	109,760
2025-04-02	0.970	0.980	0.950	0.980	0.980	17,282
2025-04-01	0.960	0.970	0.940	0.970	0.970	30,411
2025-03-31	0.990	0.990	0.960	0.980	0.980	27,250
2025-03-28	0.990	0.990	0.970	0.970	0.970	3,100
2025-03-27	0.980	0.990	0.960	0.960	0.960	4,400
2025-03-26	0.990	0.990	0.970	0.990	0.990	32,700
2025-03-25	0.990	1.000	0.970	1.000	1.000	33,600
2025-03-24	0.990	1.000	0.990	1.000	1.000	11,601
2025-03-21	1.000	1.000	0.980	0.990	0.990	65,229
2025-03-20	0.990	1.000	0.980	1.000	1.000	126,343
2025-03-19	1.000	1.010	0.980	0.980	0.980	494,000
2025-03-18	1.000	1.010	0.980	0.990	0.990	133,351
2025-03-17	1.020	1.020	0.980	0.990	0.990	131,800
2025-03-14	1.000	1.010	1.000	1.000	1.000	146,606
2025-03-13	1.000	1.020	1.000	1.000	1.000	22,100
2025-03-12	1.020	1.030	1.000	1.000	1.000	186,709
2025-03-11	1.010	1.030	1.000	1.030	1.030	172,701
2025-03-10	1.020	1.030	1.010	1.020	1.020	60,300
2025-03-07	1.030	1.040	1.010	1.030	1.030	171,300
2025-03-06	1.040	1.040	1.020	1.040	1.040	7,300
2025-03-05	1.020	1.060	1.020	1.060	1.060	74,700
2025-03-04	1.010	1.050	1.010	1.040	1.040	157,900
2025-03-03	1.020	1.030	0.990	1.010	1.010	114,230
2025-02-28	1.030	1.040	0.990	1.020	1.020	556,613
2025-02-27	1.030	1.040	1.020	1.030	1.030	83,500
2025-02-26	1.040	1.050	1.010	1.020	1.020	102,009
2025-02-25	1.030	1.050	1.010	1.040	1.040	64,360
2025-02-24	1.040	1.050	1.010	1.030	1.030	61,733
2025-02-21	1.020	1.050	1.010	1.040	1.040	59,102
2025-02-20	1.050	1.050	1.020	1.050	1.050	103,700
2025-02-19	1.030	1.050	1.030	1.030	1.030	47,904
2025-02-18	1.010	1.050	1.010	1.040	1.040	12,400
2025-02-17	1.020	1.060	1.000	1.040	1.040	202,503
2025-02-14	1.020	1.020	1.000	1.010	1.010	90,801
2025-02-13	1.040	1.040	1.000	1.010	1.010	156,142
2025-02-11	1.060	1.080	1.010	1.050	1.050	392,958
2025-02-10	1.090	1.100	1.040	1.070	1.070	163,400
2025-02-07	1.090	1.110	1.030	1.080	1.080	433,698
2025-02-06	1.080	1.130	1.080	1.100	1.100	480,820
2025-02-05	1.070	1.130	1.050	1.100	1.100	230,735
2025-02-04	1.100	1.100	1.060	1.090	1.090	29,300
2025-02-03	1.080	1.100	1.060	1.080	1.080	185,205
2025-01-31	1.100	1.120	1.090	1.110	1.110	82,502
2025-01-30	1.140	1.140	1.100	1.120	1.120	141,967
2025-01-29	1.150	1.150	1.130	1.140	1.140	22,300
2025-01-28	1.130	1.150	1.130	1.140	1.140	51,000
2025-01-27	1.140	1.150	1.140	1.150	1.150	35,600
2025-01-24	1.140	1.160	1.130	1.150	1.150	102,300
2025-01-23	1.170	1.170	1.140	1.140	1.140	12,400

← NewerPage 7 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.