ASN Broker Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	3.420	3.420	3.380	3.380	3.284	2,900
2022-01-28	3.420	3.420	3.400	3.420	3.322	12,400
2022-01-27	3.400	3.420	3.400	3.420	3.322	1,400
2022-01-26	3.460	3.460	3.420	3.420	3.322	2,500
2022-01-25	3.400	3.480	3.300	3.460	3.361	2,400
2022-01-24	3.520	3.520	3.280	3.500	3.400	33,500
2022-01-21	3.440	3.900	3.380	3.500	3.400	44,500
2022-01-20	3.420	3.420	3.420	3.420	3.322	2,100
2022-01-19	3.420	3.420	3.380	3.420	3.322	1,900
2022-01-18	3.440	3.440	3.420	3.440	3.342	2,000
2022-01-17	3.440	3.440	3.440	3.440	3.342	1,200
2022-01-14	3.400	3.440	3.400	3.440	3.342	5,100
2022-01-13	3.400	3.400	3.380	3.380	3.284	159,800
2022-01-12	3.400	3.440	3.380	3.380	3.284	88,900
2022-01-11	3.380	3.400	3.360	3.400	3.303	26,100
2022-01-10	3.380	3.400	3.380	3.400	3.303	500
2022-01-07	3.440	3.440	3.400	3.420	3.322	2,700
2022-01-06	3.440	3.440	3.420	3.420	3.322	1,000
2022-01-05	3.460	3.460	3.440	3.440	3.342	2,200
2022-01-04	3.420	3.460	3.420	3.460	3.361	10,900
2021-12-30	3.400	3.420	3.380	3.420	3.322	13,100
2021-12-29	3.380	3.400	3.380	3.380	3.284	1,400
2021-12-28	3.380	3.400	3.380	3.380	3.284	800
2021-12-27	3.400	3.460	3.400	3.400	3.303	14,200
2021-12-24	3.380	3.400	3.380	3.400	3.303	900
2021-12-23	3.380	3.380	3.380	3.380	3.284	200
2021-12-22	3.380	3.380	3.380	3.380	3.284	100
2021-12-21	3.380	3.380	3.360	3.380	3.284	3,800
2021-12-20	3.400	3.420	3.380	3.380	3.284	8,400
2021-12-17	3.400	3.400	3.380	3.380	3.284	6,300
2021-12-16	3.400	3.400	3.400	3.400	3.303	2,000
2021-12-15	3.400	3.400	3.400	3.400	3.303	1,000
2021-12-14	3.400	3.420	3.400	3.400	3.303	4,800
2021-12-13	3.380	3.400	3.340	3.380	3.284	3,200
2021-12-09	3.360	3.360	3.340	3.360	3.264	10,400
2021-12-08	3.400	3.420	3.360	3.400	3.303	1,800
2021-12-07	3.320	3.400	3.320	3.400	3.303	2,600
2021-12-03	3.320	3.380	3.280	3.380	3.284	26,100
2021-12-02	3.360	3.380	3.180	3.320	3.225	113,600
2021-12-01	3.360	3.420	3.300	3.400	3.303	42,500
2021-11-30	3.420	3.440	3.400	3.440	3.342	4,400
2021-11-29	3.320	3.420	3.320	3.420	3.322	59,100
2021-11-26	3.520	3.520	3.440	3.440	3.342	5,800
2021-11-25	3.580	3.600	3.580	3.580	3.478	3,600
2021-11-24	3.580	3.580	3.580	3.580	3.478	9,300
2021-11-23	3.500	3.680	3.500	3.580	3.478	47,200
2021-11-22	3.480	3.500	3.460	3.500	3.400	34,100
2021-11-19	3.460	3.460	3.460	3.460	3.361	26,700
2021-11-18	3.460	3.480	3.460	3.480	3.381	35,200
2021-11-17	3.500	3.500	3.500	3.500	3.400	2,200
2021-11-16	3.480	3.500	3.440	3.500	3.400	10,700
2021-11-15	3.420	3.500	3.420	3.500	3.400	72,700
2021-11-12	3.440	3.460	3.440	3.460	3.361	13,900
2021-11-11	3.420	3.460	3.420	3.460	3.361	2,200
2021-11-10	3.460	3.460	3.420	3.420	3.322	47,200
2021-11-09	3.440	3.460	3.440	3.460	3.361	5,300
2021-11-08	3.460	3.460	3.460	3.460	3.361	8,100
2021-11-05	3.500	3.500	3.460	3.480	3.381	4,600
2021-11-04	3.480	3.500	3.480	3.500	3.400	3,100
2021-11-03	3.500	3.540	3.480	3.540	3.439	7,900

← NewerPage 20 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-08	0.0267 THB
2022-03-09	0.0801 THB
2021-03-10	0.0133 THB
2020-03-10	0.0133 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.