JAS Asset PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.820	0.830	0.780	0.790	0.790	1,129,378
2026-10-15	0.790	0.840	0.780	0.820	0.820	2,728,926
2026-10-14	0.790	0.800	0.790	0.800	0.800	363,315
2026-10-12	0.790	0.800	0.780	0.780	0.780	450,400
2026-10-09	0.770	0.790	0.760	0.790	0.790	238,255
2026-10-08	0.770	0.780	0.750	0.770	0.770	341,744
2026-10-07	0.770	0.780	0.770	0.780	0.780	276,537
2026-10-06	0.790	0.800	0.760	0.760	0.760	755,300
2026-10-05	0.780	0.800	0.770	0.790	0.790	1,338,700
2026-10-02	0.780	0.790	0.760	0.770	0.770	393,137
2026-10-01	0.790	0.800	0.760	0.780	0.780	287,509
2026-09-30	0.820	0.830	0.760	0.790	0.790	1,089,100
2026-09-29	0.820	0.830	0.810	0.820	0.820	211,000
2026-09-28	0.850	0.870	0.810	0.820	0.820	1,538,000
2026-09-25	0.870	0.900	0.860	0.870	0.870	1,568,612
2026-09-24	0.870	0.870	0.850	0.870	0.870	509,922
2026-09-23	0.820	0.870	0.820	0.870	0.870	2,845,416
2026-09-22	0.840	0.840	0.810	0.820	0.820	300,105
2026-09-21	0.780	0.870	0.770	0.830	0.830	2,871,909
2026-09-18	0.780	0.780	0.760	0.760	0.760	104,805
2026-09-17	0.740	0.790	0.740	0.770	0.770	459,410
2026-09-16	0.790	0.800	0.740	0.750	0.750	522,320
2026-09-15	0.800	0.810	0.790	0.790	0.790	80,301
2026-09-14	0.810	0.810	0.800	0.810	0.810	415,900
2026-09-11	0.800	0.820	0.790	0.820	0.820	338,100
2026-09-10	0.810	0.820	0.800	0.800	0.800	309,148
2026-09-09	0.810	0.810	0.790	0.810	0.810	283,100
2026-09-08	0.800	0.820	0.800	0.800	0.800	165,902
2026-09-07	0.790	0.820	0.790	0.800	0.800	510,503
2026-09-04	0.790	0.800	0.790	0.790	0.790	231,300
2026-09-03	0.800	0.810	0.780	0.780	0.780	571,153
2026-09-02	0.800	0.810	0.790	0.790	0.790	856,809
2026-09-01	0.810	0.830	0.800	0.800	0.800	589,400
2026-08-31	0.800	0.820	0.800	0.810	0.810	1,334,800
2026-08-28	0.870	0.870	0.820	0.830	0.830	834,700
2026-08-27	0.870	0.890	0.860	0.860	0.860	758,101
2026-08-26	0.850	0.890	0.850	0.870	0.870	847,966
2026-08-25	0.910	0.920	0.840	0.860	0.860	1,329,711
2026-08-24	0.940	0.940	0.900	0.900	0.900	831,910
2026-08-21	0.940	0.960	0.930	0.930	0.930	1,283,130
2026-08-20	0.950	0.960	0.920	0.920	0.920	1,127,210
2026-08-19	0.910	0.960	0.900	0.940	0.940	3,282,720
2026-08-18	0.870	0.980	0.870	0.910	0.910	5,969,921
2026-08-17	0.850	0.890	0.850	0.860	0.860	980,700
2026-08-14	0.840	0.870	0.830	0.850	0.850	1,040,510
2026-08-13	0.830	0.850	0.810	0.830	0.830	1,264,905
2026-08-11	0.910	0.920	0.840	0.850	0.850	1,626,400
2026-08-10	0.940	0.940	0.900	0.910	0.910	839,516
2026-08-07	0.960	0.960	0.930	0.940	0.940	661,816
2026-08-06	0.980	0.980	0.960	0.960	0.960	884,400
2026-08-05	1.000	1.000	0.960	0.970	0.970	954,600
2026-08-04	0.980	1.000	0.960	0.980	0.980	1,406,800
2026-08-03	0.970	1.010	0.960	0.970	0.970	2,342,705
2026-07-31	0.970	0.990	0.950	0.960	0.960	1,973,331
2026-07-30	0.970	0.980	0.910	0.940	0.940	1,366,426
2026-07-27	1.010	1.020	0.960	0.960	0.960	1,784,580
2026-07-24	0.970	1.030	0.970	0.990	0.990	3,876,401
2026-07-23	0.930	1.090	0.930	1.000	1.000	13,393,922
2026-07-22	0.990	0.990	0.900	0.900	0.900	1,810,127
2026-07-21	1.000	1.030	0.990	0.990	0.990	1,475,205

Page 1 of 21 · 1,215 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.