Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.550 | 7.650 | 7.550 | 7.650 | 7.650 | 75,001 |
| 2026-10-14 | 7.700 | 7.700 | 7.550 | 7.650 | 7.650 | 8,252 |
| 2026-10-12 | 7.700 | 7.700 | 7.550 | 7.650 | 7.650 | 15,390 |
| 2026-10-09 | 7.650 | 7.650 | 7.450 | 7.650 | 7.650 | 279,000 |
| 2026-10-08 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 4,314 |
| 2026-10-07 | 7.700 | 7.700 | 7.650 | 7.700 | 7.700 | 17,747 |
| 2026-10-06 | 7.700 | 7.750 | 7.650 | 7.700 | 7.700 | 3,242 |
| 2026-10-05 | 7.650 | 7.750 | 7.600 | 7.750 | 7.750 | 9,437 |
| 2026-10-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 2,328 |
| 2026-10-01 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 1,015 |
| 2026-09-30 | 7.700 | 7.750 | 7.550 | 7.600 | 7.600 | 34,400 |
| 2026-09-29 | 7.600 | 7.750 | 7.600 | 7.700 | 7.700 | 181,300 |
| 2026-09-28 | 7.650 | 7.750 | 7.550 | 7.750 | 7.750 | 86,600 |
| 2026-09-25 | 7.800 | 7.800 | 7.600 | 7.700 | 7.700 | 46,220 |
| 2026-09-24 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 52,105 |
| 2026-09-23 | 7.850 | 7.850 | 7.600 | 7.750 | 7.750 | 89,625 |
| 2026-09-22 | 7.850 | 7.850 | 7.700 | 7.750 | 7.750 | 130,806 |
| 2026-09-21 | 7.850 | 7.850 | 7.750 | 7.850 | 7.850 | 37,120 |
| 2026-09-18 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 27,699 |
| 2026-09-17 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 80,562 |
| 2026-09-16 | 7.900 | 7.900 | 7.750 | 7.800 | 7.800 | 87,726 |
| 2026-09-15 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 3,918 |
| 2026-09-14 | 7.900 | 7.900 | 7.750 | 7.850 | 7.850 | 20,725 |
| 2026-09-11 | 7.850 | 7.900 | 7.800 | 7.800 | 7.800 | 69,728 |
| 2026-09-10 | 7.900 | 7.900 | 7.850 | 7.900 | 7.900 | 55,812 |
| 2026-09-09 | 7.900 | 7.900 | 7.850 | 7.900 | 7.900 | 4,712 |
| 2026-09-08 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 42,030 |
| 2026-09-07 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 17,841 |
| 2026-09-04 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 41,328 |
| 2026-09-03 | 7.850 | 7.950 | 7.850 | 7.900 | 7.900 | 29,602 |
| 2026-09-02 | 7.800 | 7.950 | 7.750 | 7.950 | 7.950 | 165,780 |
| 2026-09-01 | 7.850 | 7.900 | 7.800 | 7.850 | 7.850 | 89,978 |
| 2026-08-31 | 7.900 | 7.900 | 7.850 | 7.900 | 7.900 | 42,181 |
| 2026-08-28 | 7.900 | 8.000 | 7.850 | 7.900 | 7.900 | 51,652 |
| 2026-08-27 | 7.950 | 7.950 | 7.850 | 7.900 | 7.900 | 41,530 |
| 2026-08-26 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 49,931 |
| 2026-08-25 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 130,529 |
| 2026-08-24 | 7.900 | 7.950 | 7.850 | 7.950 | 7.950 | 171,919 |
| 2026-08-21 | 7.850 | 7.950 | 7.800 | 7.950 | 7.950 | 140,144 |
| 2026-08-20 | 7.800 | 7.850 | 7.750 | 7.850 | 7.850 | 107,413 |
| 2026-08-19 | 7.950 | 7.950 | 7.750 | 7.850 | 7.850 | 140,810 |
| 2026-08-18 | 7.800 | 7.900 | 7.750 | 7.900 | 7.900 | 129,516 |
| 2026-08-17 | 7.800 | 7.900 | 7.750 | 7.850 | 7.850 | 132,581 |
| 2026-08-14 | 7.950 | 7.950 | 7.750 | 7.900 | 7.900 | 240,755 |
| 2026-08-13 | 7.950 | 8.050 | 7.850 | 7.950 | 7.950 | 192,860 |
| 2026-08-11 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 72,713 |
| 2026-08-10 | 8.050 | 8.050 | 7.850 | 8.050 | 8.050 | 429,306 |
| 2026-08-07 | 8.050 | 8.100 | 7.800 | 7.950 | 7.950 | 546,280 |
| 2026-08-06 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 607,458 |
| 2026-08-05 | 7.650 | 7.750 | 7.600 | 7.750 | 7.750 | 293,550 |
| 2026-08-04 | 7.550 | 7.650 | 7.550 | 7.650 | 7.650 | 209,267 |
| 2026-08-03 | 7.500 | 7.600 | 7.450 | 7.550 | 7.550 | 278,935 |
| 2026-07-31 | 7.400 | 7.550 | 7.350 | 7.450 | 7.450 | 203,675 |
| 2026-07-30 | 7.400 | 7.400 | 7.250 | 7.350 | 7.350 | 421,690 |
| 2026-07-27 | 7.400 | 7.400 | 7.250 | 7.400 | 7.400 | 164,383 |
| 2026-07-24 | 7.400 | 7.450 | 7.350 | 7.400 | 7.400 | 130,002 |
| 2026-07-23 | 7.500 | 7.550 | 7.400 | 7.450 | 7.450 | 41,274 |
| 2026-07-22 | 7.500 | 7.500 | 7.400 | 7.450 | 7.450 | 132,144 |
| 2026-07-21 | 7.450 | 7.550 | 7.450 | 7.500 | 7.500 | 76,470 |
| 2026-07-20 | 7.450 | 7.600 | 7.450 | 7.550 | 7.550 | 39,666 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.5000 THB |
| 2024-04-30 | 0.2500 THB |
| 2023-04-28 | 0.5226 THB |
| 2022-03-10 | 0.4000 THB |
| 2021-08-25 | 0.0248 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.