JAS Asset PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 103,330 |
| 2024-10-24 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 101,701 |
| 2024-10-22 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 331,440 |
| 2024-10-21 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 108,301 |
| 2024-10-18 | 1.560 | 1.570 | 1.510 | 1.510 | 1.510 | 385,822 |
| 2024-10-17 | 1.580 | 1.580 | 1.540 | 1.560 | 1.560 | 476,401 |
| 2024-10-16 | 1.520 | 1.580 | 1.520 | 1.560 | 1.560 | 477,512 |
| 2024-10-15 | 1.550 | 1.570 | 1.510 | 1.530 | 1.530 | 405,500 |
| 2024-10-11 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 289,011 |
| 2024-10-10 | 1.540 | 1.580 | 1.540 | 1.570 | 1.570 | 159,142 |
| 2024-10-09 | 1.580 | 1.590 | 1.540 | 1.540 | 1.540 | 332,500 |
| 2024-10-08 | 1.550 | 1.630 | 1.550 | 1.560 | 1.560 | 486,553 |
| 2024-10-07 | 1.540 | 1.570 | 1.510 | 1.560 | 1.560 | 560,300 |
| 2024-10-04 | 1.630 | 1.640 | 1.580 | 1.590 | 1.590 | 703,600 |
| 2024-10-03 | 1.660 | 1.680 | 1.630 | 1.640 | 1.640 | 493,310 |
| 2024-10-02 | 1.700 | 1.710 | 1.670 | 1.690 | 1.690 | 372,777 |
| 2024-10-01 | 1.680 | 1.710 | 1.670 | 1.710 | 1.710 | 302,000 |
| 2024-09-30 | 1.680 | 1.690 | 1.670 | 1.670 | 1.670 | 212,800 |
| 2024-09-27 | 1.690 | 1.690 | 1.650 | 1.670 | 1.670 | 881,855 |
| 2024-09-26 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 277,201 |
| 2024-09-25 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 187,910 |
| 2024-09-24 | 1.710 | 1.720 | 1.680 | 1.680 | 1.680 | 853,834 |
| 2024-09-23 | 1.710 | 1.740 | 1.700 | 1.700 | 1.700 | 1,519,200 |
| 2024-09-20 | 1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 914,901 |
| 2024-09-19 | 1.660 | 1.680 | 1.620 | 1.670 | 1.670 | 815,906 |
| 2024-09-18 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 381,702 |
| 2024-09-17 | 1.710 | 1.720 | 1.660 | 1.660 | 1.660 | 1,228,700 |
| 2024-09-16 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 513,200 |
| 2024-09-13 | 1.680 | 1.740 | 1.660 | 1.700 | 1.700 | 2,188,000 |
| 2024-09-12 | 1.690 | 1.700 | 1.630 | 1.670 | 1.670 | 708,813 |
| 2024-09-11 | 1.720 | 1.740 | 1.600 | 1.690 | 1.690 | 2,759,804 |
| 2024-09-10 | 1.710 | 1.760 | 1.710 | 1.730 | 1.730 | 790,800 |
| 2024-09-09 | 1.720 | 1.770 | 1.710 | 1.720 | 1.720 | 890,814 |
| 2024-09-06 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 672,318 |
| 2024-09-05 | 1.710 | 1.740 | 1.690 | 1.730 | 1.730 | 510,510 |
| 2024-09-04 | 1.730 | 1.730 | 1.660 | 1.690 | 1.690 | 810,000 |
| 2024-09-03 | 1.760 | 1.790 | 1.730 | 1.730 | 1.730 | 677,402 |
| 2024-09-02 | 1.780 | 1.780 | 1.740 | 1.760 | 1.760 | 225,522 |
| 2024-08-30 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 607,519 |
| 2024-08-29 | 1.740 | 1.850 | 1.730 | 1.750 | 1.750 | 1,531,812 |
| 2024-08-28 | 1.800 | 1.820 | 1.740 | 1.740 | 1.740 | 1,435,178 |
| 2024-08-27 | 1.750 | 1.830 | 1.750 | 1.780 | 1.780 | 3,915,983 |
| 2024-08-26 | 1.630 | 1.800 | 1.630 | 1.700 | 1.700 | 3,226,702 |
| 2024-08-23 | 1.600 | 1.640 | 1.570 | 1.620 | 1.620 | 1,788,940 |
| 2024-08-22 | 1.550 | 1.690 | 1.530 | 1.560 | 1.560 | 4,202,421 |
| 2024-08-21 | 1.570 | 1.570 | 1.520 | 1.540 | 1.540 | 443,044 |
| 2024-08-20 | 1.590 | 1.620 | 1.550 | 1.570 | 1.570 | 1,251,901 |
| 2024-08-19 | 1.560 | 1.590 | 1.540 | 1.560 | 1.560 | 774,601 |
| 2024-08-16 | 1.490 | 1.550 | 1.490 | 1.510 | 1.510 | 1,375,307 |
| 2024-08-15 | 1.470 | 1.500 | 1.420 | 1.470 | 1.470 | 1,194,902 |
| 2024-08-14 | 1.700 | 1.700 | 1.460 | 1.480 | 1.480 | 4,654,275 |
| 2024-08-13 | 1.370 | 1.700 | 1.350 | 1.650 | 1.650 | 14,133,550 |
| 2024-08-09 | 1.370 | 1.400 | 1.300 | 1.310 | 1.310 | 418,801 |
| 2024-08-08 | 1.260 | 1.350 | 1.260 | 1.350 | 1.350 | 208,140 |
| 2024-08-07 | 1.270 | 1.290 | 1.240 | 1.260 | 1.260 | 110,457 |
| 2024-08-06 | 1.280 | 1.300 | 1.250 | 1.290 | 1.290 | 120,330 |
| 2024-08-05 | 1.380 | 1.380 | 1.250 | 1.280 | 1.280 | 538,708 |
| 2024-08-02 | 1.410 | 1.410 | 1.350 | 1.390 | 1.390 | 48,610 |
| 2024-08-01 | 1.320 | 1.440 | 1.320 | 1.390 | 1.390 | 773,722 |
| 2024-07-31 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 397,517 |
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.