SET · ASIAN · stock
Asian Sea Corporation Public Company Limited (ASIAN) stock price history
Every SET trading session of Asian Sea Corporation Public Company Limited from Jul 5, 1994 to Nov 13, 2026: 7,699 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASIAN adjusted close, 1994 to 2026
- THB 15.12
- All time high, 2021
- THB 7.76
- 52 week high, THB 6.57 low
- 7,699
- Daily sessions since 1994
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
ASIAN key facts
- Asian Sea Corporation Public Company Limited (ASIAN) closed at THB 7.05 on Nov 13, 2026 on SET.
- ASIAN's all time high close is THB 15.12, set on Aug 6, 2021; its all time low close is THB 0.0775 on Oct 7, 1999.
- ASIAN's 52 week range is THB 6.57 to THB 7.76.
- ASIAN returned +3.4% over the year to Nov 13, 2026 and -38.0% over five years.
- Over ten years ASIAN returned +656%, +22.4% a year compounded.
- ASIAN's deepest drawdown was -88.1% from May 13, 1998 to Oct 7, 1999.
- DataCedar holds 7,699 daily sessions of ASIAN history from Jul 5, 1994 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASIAN price chart, 1994 to 2026
ASIAN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -1.4% |
| 6 months | +3.5% |
| Year to date | +4.2% |
| 1 year | +3.4% |
| 3 years | +49.0% |
| 5 years | -38.0% |
| 10 years | +656.3% |
| Since Jul 5, 1994 | +1,251% |
| Compound annual growth, 32.4 years | +8.4% |
ASIAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.12 on Aug 6, 2021
- All time low close
- THB 0.0775 on Oct 7, 1999
- 52 week high
- THB 7.76 on Feb 18, 2026
- 52 week low
- THB 6.57 on Mar 9, 2026
- Deepest drawdown
- -88.1% from May 13, 1998 to Oct 7, 1999, recovered Jul 31, 2001
- Best single session
- +101.3% on Jul 31, 2001
- Worst single session
- -51.2% on Aug 1, 2001
- Volatility, 1 year annualised
- 15.5%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 1994
- 13.5×
- Best calendar year
- 2017, +234%
- Worst calendar year
- 1998, -54%
ASIAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Jul 5, 1994; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.72 | THB 7.76 | THB 6.57 | THB 7.05 | +4.2% | 118.3M | 213 |
| 2025 | THB 6.64 | THB 7.24 | THB 5.36 | THB 6.77 | +1.9% | 170.6M | 242 |
| 2024 | THB 5.50 | THB 8.85 | THB 4.85 | THB 6.64 | +25.2% | 506M | 239 |
| 2023 | THB 9.93 | THB 10.44 | THB 4.54 | THB 5.30 | -46.6% | 340.1M | 239 |
| 2022 | THB 12.55 | THB 14.07 | THB 9.35 | THB 9.93 | -20.4% | 1.3B | 241 |
| 2021 | THB 4.28 | THB 15.40 | THB 4.26 | THB 12.48 | +187.0% | 4.1B | 239 |
| 2020 | THB 1.79 | THB 6.35 | THB 0.9752 | THB 4.35 | +140.8% | 4.9B | 231 |
| 2019 | THB 2.85 | THB 3.72 | THB 1.72 | THB 1.81 | -35.8% | 861.6M | 238 |
| 2018 | THB 3.82 | THB 4.83 | THB 2.00 | THB 2.81 | -26.1% | 2.9B | 239 |
| 2017 | THB 1.15 | THB 6.69 | THB 1.12 | THB 3.80 | +233.6% | 5.8B | 236 |
| 2016 | THB 0.9502 | THB 1.30 | THB 0.6890 | THB 1.14 | +18.8% | 429.8M | 231 |
| 2015 | THB 0.6766 | THB 1.18 | THB 0.6334 | THB 0.9598 | +42.9% | 430.2M | 233 |
| 2014 | THB 0.5567 | THB 0.8398 | THB 0.5567 | THB 0.6718 | +20.7% | 252.5M | 225 |
| 2013 | THB 0.8734 | THB 0.9454 | THB 0.4991 | THB 0.5567 | -36.6% | 71M | 231 |
| 2012 | THB 0.9134 | THB 1.36 | THB 0.8542 | THB 0.8782 | -2.9% | 878.5M | 222 |
| 2011 | THB 0.8207 | THB 1.02 | THB 0.7465 | THB 0.9042 | +12.7% | 441M | 215 |
| 2010 | THB 0.7929 | THB 1.17 | THB 0.6306 | THB 0.8021 | +1.8% | 1.4B | 224 |
| 2009 | THB 0.3802 | THB 0.8856 | THB 0.3478 | THB 0.7882 | +109.9% | 657.2M | 200 |
| 2008 | THB 0.3385 | THB 0.5749 | THB 0.2527 | THB 0.3756 | +14.1% | 256.1M | 233 |
| 2007 | THB 0.6630 | THB 0.6816 | THB 0.3246 | THB 0.3292 | -51.0% | 31.5M | 208 |
| 2006 | THB 1.09 | THB 1.11 | THB 0.5564 | THB 0.6723 | -39.0% | 65.2M | 248 |
| 2005 | THB 1.07 | THB 1.35 | THB 1.04 | THB 1.10 | +2.9% | 123.2M | 245 |
| 2004 | THB 1.01 | THB 1.27 | THB 0.8971 | THB 1.07 | +6.4% | 544.2M | 260 |
| 2003 | THB 0.4725 | THB 1.16 | THB 0.4605 | THB 1.01 | +113.0% | 637.9M | 261 |
| 2002 | THB 0.5902 | THB 1.11 | THB 0.3604 | THB 0.4725 | -19.9% | 403M | 260 |
| 2001 | THB 0.2796 | THB 0.9204 | THB 0.2510 | THB 0.5902 | +111.1% | 1.5B | 251 |
| 2000 | THB 0.1201 | THB 0.3348 | THB 0.1201 | THB 0.2796 | +132.8% | 1.6B | 231 |
| 1999 | THB 0.1182 | THB 0.1510 | THB 0.0656 | THB 0.1201 | +1.7% | 456.7M | 212 |
| 1998 | THB 0.2580 | THB 0.6761 | THB 0.0985 | THB 0.1182 | -54.2% | 303.4M | 240 |
| 1997 | THB 0.2520 | THB 0.2691 | THB 0.1851 | THB 0.2580 | +2.4% | 13.5M | 261 |
| 1996 | THB 0.3178 | THB 0.3427 | THB 0.2085 | THB 0.2520 | -20.7% | 115.2M | 262 |
| 1995 | THB 0.4594 | THB 0.5129 | THB 0.3054 | THB 0.3178 | -30.8% | 1.7B | 260 |
| 1994 | THB 0.5397 | THB 0.5486 | THB 0.3747 | THB 0.4594 | n/a | 7B | 129 |
ASIAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 7.05 | -0.7% |
| October 2026 | THB 7.10 | 0.0% |
| September 2026 | THB 7.10 | -2.7% |
| August 2026 | THB 7.30 | +0.0% |
| July 2026 | THB 7.30 | +4.2% |
| June 2026 | THB 7.01 | +3.6% |
| May 2026 | THB 6.76 | -2.8% |
| April 2026 | THB 6.96 | +2.1% |
| March 2026 | THB 6.81 | -4.6% |
| February 2026 | THB 7.14 | +2.0% |
| January 2026 | THB 7.00 | +3.5% |
| December 2025 | THB 6.77 | -0.7% |
About the ASIAN data
Daily bars. 7,699 sessions from Jul 5, 1994 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AASIAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ASEFA Asefa Public Company Limited
- ASEFA-R Asefa Public Company Limited
- ASIA Asia Hotel Public Company Limited
- ASIA-R Asia Hotel Public Company Limited
- ASIAN-R Asian Sea Corporation Public Company Limited
- ASIMAR Asian Marine Services Public Company Limited
- ASIMAR-R Asian Marine Services Public Company Limited
- ASK Asia Sermkij Leasing Public Company Limited
Common questions
ASIAN share price history
