SET · ASN-R · stock
ASN Broker Public Company Limited (ASN-R) stock price history
Every SET trading session of ASN Broker Public Company Limited from May 9, 2019 to Sep 28, 2026: 1,798 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.
ASN-R adjusted close, 2019 to 2026
- THB 7.17
- All time high, 2022
- THB 1.18
- 52 week high, THB 0.6800 low
- 1,798
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ASN-R key facts
- ASN Broker Public Company Limited (ASN-R) closed at THB 0.6800 on Sep 28, 2026 on SET.
- ASN-R's all time high close is THB 7.17, set on Aug 10, 2022; its all time low close is THB 0.6800 on Mar 26, 2026.
- ASN-R's 52 week range is THB 0.6800 to THB 1.18.
- ASN-R returned -42.4% over the year to Sep 28, 2026 and -80.4% over five years.
- Since May 9, 2019 ASN-R returned -73%, -16.4% a year compounded.
- ASN-R's deepest drawdown was -90.5% from Aug 10, 2022 to Mar 26, 2026.
- DataCedar holds 1,798 daily sessions of ASN-R history from May 9, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASN-R price chart, 2019 to 2026
ASN-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -42.4% |
| 1 year | -42.4% |
| 3 years | -70.1% |
| 5 years | -80.4% |
| 10 years | n/a |
| Since May 9, 2019 | -73.4% |
| Compound annual growth, 7.4 years | -16.4% |
ASN-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.17 on Aug 10, 2022
- All time low close
- THB 0.6800 on Mar 26, 2026
- 52 week high
- THB 1.18 on Sep 29, 2025
- 52 week low
- THB 0.6800 on Mar 26, 2026
- Deepest drawdown
- -90.5% from Aug 10, 2022 to Mar 26, 2026, not yet recovered
- Best single session
- +48.5% on Jul 10, 2019
- Worst single session
- -35.6% on Feb 27, 2026
- Volatility, 1 year annualised
- 45.3%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2021, -3%
- Worst calendar year
- 2025, -35%
ASN-R 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. 2019 starts on May 9, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.18 | THB 1.18 | THB 0.6800 | THB 0.6800 | -42.4% | 9K | 186 |
| 2025 | THB 1.81 | THB 1.81 | THB 1.18 | THB 1.18 | -34.8% | 1.1K | 242 |
| 2024 | THB 2.27 | THB 2.27 | THB 1.74 | THB 1.81 | -20.4% | 7.2K | 243 |
| 2023 | THB 3.07 | THB 3.81 | THB 2.22 | THB 2.27 | -25.8% | 184.2K | 243 |
| 2022 | THB 3.29 | THB 7.49 | THB 2.98 | THB 3.07 | -6.7% | 2.6M | 241 |
| 2021 | THB 3.38 | THB 4.30 | THB 3.11 | THB 3.29 | -2.7% | 127.3K | 241 |
| 2020 | THB 4.57 | THB 4.57 | THB 3.38 | THB 3.38 | -26.1% | 37.1K | 243 |
| 2019 | THB 2.55 | THB 4.57 | THB 2.55 | THB 4.57 | n/a | 164.4K | 159 |
ASN-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.6800 | 0.0% |
| August 2026 | THB 0.6800 | 0.0% |
| July 2026 | THB 0.6800 | 0.0% |
| June 2026 | THB 0.6800 | 0.0% |
| May 2026 | THB 0.6800 | 0.0% |
| April 2026 | THB 0.6800 | 0.0% |
| March 2026 | THB 0.6800 | -10.5% |
| February 2026 | THB 0.7600 | -35.6% |
| January 2026 | THB 1.18 | 0.0% |
| December 2025 | THB 1.18 | 0.0% |
| November 2025 | THB 1.18 | 0.0% |
| October 2025 | THB 1.18 | 0.0% |
About the ASN-R data
Daily bars. 1,798 sessions from May 9, 2019 to Sep 28, 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 Sep 25, 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 May 9, 2019, 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/ASN-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ASK Asia Sermkij Leasing Public Company Limited
- ASK-R Asia Sermkij Leasing Public Company Limited
- ASML01 ASML Holding N.V.
- ASN ASN Broker Public Company Limited
- ASP Asia Plus Group Holdings Public Company Limited
- ASP-R Asia Plus Group Holdings Public Company Limited
- ASTR Astra Enterprise Public Company Limited
- ASTR-R Astra Enterprise Public Company Limited
Common questions
ASN-R share price history
