Asian Sea Corporation Public Company Limited (ASIAN.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 10.00 | 10.40 | 9.90 | 10.00 | 10.00 | 3,870,157 |
| 19 June 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 18 June 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 17 June 2024 | 9.85 | 10.10 | 9.70 | 9.90 | 9.90 | 5,794,500 |
| 14 June 2024 | 10.50 | 10.50 | 9.80 | 10.00 | 10.00 | 7,456,600 |
| 13 June 2024 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 1,740,000 |
| 12 June 2024 | 10.60 | 10.80 | 10.50 | 10.50 | 10.50 | 4,606,700 |
| 11 June 2024 | 11.00 | 11.10 | 10.50 | 10.60 | 10.60 | 6,363,100 |
| 10 June 2024 | 10.40 | 11.20 | 10.40 | 11.00 | 11.00 | 9,790,600 |
| 07 June 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 06 June 2024 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | 3,931,900 |
| 05 June 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 04 June 2024 | 10.40 | 10.80 | 10.30 | 10.40 | 10.40 | 5,325,100 |
| 31 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 30 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 29 May 2024 | 10.40 | 10.90 | 10.30 | 10.80 | 10.80 | 6,116,800 |
| 28 May 2024 | 10.50 | 10.80 | 10.40 | 10.50 | 10.50 | 6,664,600 |
| 27 May 2024 | 10.40 | 10.80 | 10.20 | 10.50 | 10.50 | 10,094,900 |
| 24 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 23 May 2024 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | 3,934,800 |
| 21 May 2024 | 9.80 | 10.20 | 9.65 | 10.10 | 10.10 | 6,735,500 |
| 20 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 17 May 2024 | 9.70 | 9.95 | 9.60 | 9.70 | 9.70 | 5,943,100 |
| 16 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 15 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 14 May 2024 | 9.80 | 9.95 | 9.45 | 9.70 | 9.70 | 7,691,300 |
| 13 May 2024 | 9.65 | 9.95 | 9.60 | 9.80 | 9.80 | 12,270,100 |
| 10 May 2024 | 9.10 | 9.80 | 8.85 | 9.60 | 9.60 | 34,337,800 |
| 09 May 2024 | 8.20 | 8.50 | 8.20 | 8.45 | 8.45 | 5,059,800 |
| 08 May 2024 | 8.25 | 8.30 | 7.90 | 8.20 | 8.20 | 5,660,400 |
| 07 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 07 May 2024 | 0.29 Dividend | |||||
| 03 May 2024 | 8.80 | 8.85 | 8.30 | 8.40 | 8.11 | 7,898,200 |
| 02 May 2024 | 8.25 | 8.85 | 8.25 | 8.70 | 8.40 | 18,974,100 |
| 30 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.97 | - |
| 29 Apr 2024 | 7.50 | 8.25 | 7.45 | 8.25 | 7.97 | 16,470,600 |
| 26 Apr 2024 | 7.05 | 7.20 | 7.00 | 7.20 | 6.95 | 1,681,800 |
| 25 Apr 2024 | 7.00 | 7.05 | 6.95 | 7.05 | 6.81 | 450,200 |
| 24 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.76 | - |
| 23 Apr 2024 | 6.90 | 7.05 | 6.90 | 7.00 | 6.76 | 641,900 |
| 22 Apr 2024 | 6.75 | 6.90 | 6.75 | 6.85 | 6.61 | 423,300 |
| 19 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.81 | - |
| 18 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.81 | - |
| 17 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.81 | - |
| 11 Apr 2024 | 7.15 | 7.20 | 7.05 | 7.05 | 6.81 | 1,159,800 |
| 10 Apr 2024 | 7.05 | 7.30 | 7.05 | 7.15 | 6.90 | 2,914,000 |
| 09 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.61 | - |
| 05 Apr 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.61 | 378,100 |
| 04 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.57 | - |
| 03 Apr 2024 | 6.80 | 6.95 | 6.80 | 6.80 | 6.57 | 1,382,400 |
| 02 Apr 2024 | 6.75 | 6.90 | 6.75 | 6.90 | 6.66 | 1,541,000 |
| 01 Apr 2024 | 6.70 | 6.85 | 6.70 | 6.75 | 6.52 | 1,570,300 |
| 29 Mar 2024 | 6.65 | 6.85 | 6.65 | 6.65 | 6.42 | 2,516,400 |
| 28 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.28 | - |
| 27 Mar 2024 | 6.40 | 6.55 | 6.40 | 6.50 | 6.28 | 1,913,800 |
| 26 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.23 | - |
| 25 Mar 2024 | 6.75 | 6.75 | 6.45 | 6.45 | 6.23 | 2,195,600 |
| 22 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | - |
| 21 Mar 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.47 | 4,752,400 |
| 20 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.52 | - |
| 19 Mar 2024 | 6.75 | 6.80 | 6.65 | 6.75 | 6.52 | 606,300 |
| 18 Mar 2024 | 6.80 | 6.80 | 6.70 | 6.75 | 6.52 | 420,000 |
| 15 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.52 | - |
| 14 Mar 2024 | 6.75 | 6.80 | 6.75 | 6.75 | 6.52 | 167,700 |
| 13 Mar 2024 | 6.65 | 6.75 | 6.65 | 6.70 | 6.47 | 324,000 |
| 12 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | - |
| 11 Mar 2024 | 6.65 | 6.65 | 6.55 | 6.65 | 6.42 | 516,300 |
| 08 Mar 2024 | 6.50 | 6.65 | 6.50 | 6.55 | 6.32 | 1,301,800 |
| 07 Mar 2024 | 6.60 | 6.60 | 6.45 | 6.50 | 6.28 | 723,000 |
| 06 Mar 2024 | 6.40 | 6.60 | 6.40 | 6.60 | 6.37 | 380,800 |
| 05 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.18 | 424,700 |
| 04 Mar 2024 | 6.70 | 6.70 | 6.35 | 6.45 | 6.23 | 1,292,000 |
| 01 Mar 2024 | 6.85 | 6.85 | 6.65 | 6.65 | 6.42 | 617,800 |
| 29 Feb 2024 | 6.85 | 6.90 | 6.80 | 6.80 | 6.57 | 469,700 |
| 28 Feb 2024 | 6.85 | 6.95 | 6.80 | 6.85 | 6.61 | 865,900 |
| 27 Feb 2024 | 7.05 | 7.05 | 6.80 | 6.85 | 6.61 | 1,029,300 |
| 23 Feb 2024 | 6.95 | 7.10 | 6.95 | 7.05 | 6.81 | 880,700 |
| 22 Feb 2024 | 6.70 | 7.00 | 6.70 | 6.95 | 6.71 | 1,982,400 |
| 21 Feb 2024 | 6.80 | 6.90 | 6.75 | 6.85 | 6.61 | 1,290,000 |
| 20 Feb 2024 | 6.95 | 6.95 | 6.75 | 6.80 | 6.57 | 1,162,800 |
| 19 Feb 2024 | 6.95 | 7.05 | 6.80 | 6.85 | 6.61 | 925,000 |
| 16 Feb 2024 | 7.10 | 7.10 | 6.85 | 6.85 | 6.61 | 1,166,200 |
| 15 Feb 2024 | 7.05 | 7.15 | 7.00 | 7.10 | 6.85 | 1,400,800 |
| 14 Feb 2024 | 7.10 | 7.15 | 7.00 | 7.00 | 6.76 | 668,200 |
| 13 Feb 2024 | 7.05 | 7.30 | 7.00 | 7.10 | 6.85 | 3,787,700 |
| 12 Feb 2024 | 7.10 | 7.15 | 7.00 | 7.00 | 6.76 | 1,095,400 |
| 09 Feb 2024 | 7.00 | 7.10 | 6.90 | 7.00 | 6.76 | 1,130,000 |
| 08 Feb 2024 | 6.95 | 7.05 | 6.85 | 6.95 | 6.71 | 1,347,500 |
| 07 Feb 2024 | 7.10 | 7.10 | 6.85 | 6.90 | 6.66 | 1,161,600 |
| 06 Feb 2024 | 6.85 | 7.10 | 6.85 | 7.00 | 6.76 | 1,036,900 |
| 05 Feb 2024 | 6.75 | 6.90 | 6.70 | 6.85 | 6.61 | 570,700 |
| 02 Feb 2024 | 6.65 | 6.75 | 6.65 | 6.75 | 6.52 | 451,000 |
| 01 Feb 2024 | 6.55 | 6.65 | 6.50 | 6.60 | 6.37 | 354,800 |
| 31 Jan 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.32 | 611,600 |
| 30 Jan 2024 | 6.65 | 6.75 | 6.65 | 6.70 | 6.47 | 542,300 |
| 29 Jan 2024 | 6.70 | 6.70 | 6.60 | 6.65 | 6.42 | 428,600 |
| 26 Jan 2024 | 6.65 | 6.70 | 6.60 | 6.65 | 6.42 | 552,300 |
| 25 Jan 2024 | 6.65 | 6.70 | 6.60 | 6.60 | 6.37 | 704,100 |
| 24 Jan 2024 | 6.60 | 6.70 | 6.45 | 6.70 | 6.47 | 2,121,600 |
| 23 Jan 2024 | 6.90 | 6.95 | 6.75 | 6.75 | 6.52 | 679,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.