Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.500 | 7.600 | 7.450 | 7.500 | 7.003 | 181,280 |
| 2024-07-24 | 7.500 | 7.550 | 7.500 | 7.550 | 7.050 | 21,999 |
| 2024-07-23 | 7.550 | 7.600 | 7.450 | 7.550 | 7.050 | 186,640 |
| 2024-07-19 | 7.550 | 7.550 | 7.500 | 7.550 | 7.050 | 171,016 |
| 2024-07-18 | 7.550 | 7.600 | 7.500 | 7.500 | 7.003 | 85,368 |
| 2024-07-17 | 7.600 | 7.600 | 7.550 | 7.550 | 7.050 | 44,515 |
| 2024-07-16 | 7.600 | 7.600 | 7.550 | 7.600 | 7.097 | 115,711 |
| 2024-07-15 | 7.600 | 7.650 | 7.500 | 7.600 | 7.097 | 251,002 |
| 2024-07-12 | 7.700 | 7.700 | 7.550 | 7.600 | 7.097 | 75,741 |
| 2024-07-11 | 7.550 | 7.650 | 7.550 | 7.600 | 7.097 | 228,353 |
| 2024-07-10 | 7.700 | 7.750 | 7.550 | 7.650 | 7.143 | 197,225 |
| 2024-07-09 | 7.700 | 7.700 | 7.650 | 7.700 | 7.190 | 1,112 |
| 2024-07-08 | 7.750 | 7.750 | 7.600 | 7.700 | 7.190 | 94,045 |
| 2024-07-05 | 7.700 | 7.850 | 7.550 | 7.700 | 7.190 | 132,647 |
| 2024-07-04 | 7.850 | 7.900 | 7.550 | 7.600 | 7.097 | 239,042 |
| 2024-07-03 | 7.700 | 7.750 | 7.600 | 7.600 | 7.097 | 77,574 |
| 2024-07-02 | 7.700 | 7.700 | 7.600 | 7.600 | 7.097 | 51,503 |
| 2024-07-01 | 7.800 | 7.800 | 7.550 | 7.600 | 7.097 | 209,242 |
| 2024-06-28 | 7.700 | 7.700 | 7.600 | 7.600 | 7.097 | 156,740 |
| 2024-06-27 | 7.850 | 7.850 | 7.600 | 7.650 | 7.143 | 107,484 |
| 2024-06-26 | 7.750 | 7.800 | 7.650 | 7.750 | 7.237 | 54,613 |
| 2024-06-25 | 7.800 | 8.000 | 7.700 | 7.700 | 7.190 | 175,890 |
| 2024-06-24 | 7.850 | 7.850 | 7.650 | 7.750 | 7.237 | 344,201 |
| 2024-06-21 | 7.900 | 7.900 | 7.600 | 7.800 | 7.283 | 152,600 |
| 2024-06-20 | 7.900 | 7.900 | 7.550 | 7.600 | 7.097 | 258,393 |
| 2024-06-19 | 7.750 | 7.800 | 7.500 | 7.600 | 7.097 | 769,156 |
| 2024-06-18 | 7.750 | 7.800 | 7.700 | 7.800 | 7.283 | 47,396 |
| 2024-06-17 | 7.850 | 7.850 | 7.700 | 7.800 | 7.283 | 177,944 |
| 2024-06-14 | 7.900 | 7.900 | 7.800 | 7.800 | 7.283 | 257,569 |
| 2024-06-13 | 7.900 | 7.900 | 7.800 | 7.850 | 7.330 | 37,552 |
| 2024-06-12 | 7.900 | 7.900 | 7.850 | 7.900 | 7.377 | 23,800 |
| 2024-06-11 | 7.850 | 7.900 | 7.850 | 7.900 | 7.377 | 114,100 |
| 2024-06-10 | 7.950 | 7.950 | 7.850 | 7.900 | 7.377 | 70,820 |
| 2024-06-07 | 7.900 | 7.900 | 7.850 | 7.900 | 7.377 | 90,338 |
| 2024-06-06 | 7.900 | 7.900 | 7.800 | 7.900 | 7.377 | 63,801 |
| 2024-06-05 | 7.900 | 7.900 | 7.850 | 7.900 | 7.377 | 102,199 |
| 2024-06-04 | 7.900 | 7.950 | 7.850 | 7.900 | 7.377 | 237,728 |
| 2024-05-31 | 7.900 | 7.950 | 7.850 | 7.900 | 7.377 | 126,492 |
| 2024-05-30 | 7.950 | 7.950 | 7.850 | 7.950 | 7.424 | 396,735 |
| 2024-05-29 | 7.950 | 7.950 | 7.850 | 7.950 | 7.424 | 632,750 |
| 2024-05-28 | 7.950 | 7.950 | 7.900 | 7.950 | 7.424 | 171,021 |
| 2024-05-27 | 7.950 | 7.950 | 7.900 | 7.950 | 7.424 | 29,075 |
| 2024-05-24 | 7.950 | 7.950 | 7.900 | 7.950 | 7.424 | 194,005 |
| 2024-05-23 | 8.000 | 8.000 | 7.950 | 8.000 | 7.470 | 52,607 |
| 2024-05-21 | 8.000 | 8.050 | 7.900 | 8.000 | 7.470 | 115,987 |
| 2024-05-20 | 7.950 | 8.100 | 7.950 | 8.000 | 7.470 | 333,835 |
| 2024-05-17 | 7.950 | 8.000 | 7.950 | 8.000 | 7.470 | 26,926 |
| 2024-05-16 | 8.050 | 8.050 | 7.950 | 8.050 | 7.517 | 47,500 |
| 2024-05-15 | 8.000 | 8.050 | 7.950 | 8.050 | 7.517 | 219,475 |
| 2024-05-14 | 7.900 | 8.050 | 7.900 | 8.050 | 7.517 | 288,174 |
| 2024-05-13 | 7.950 | 8.000 | 7.900 | 8.000 | 7.470 | 75,635 |
| 2024-05-10 | 7.900 | 8.000 | 7.900 | 8.000 | 7.470 | 396,810 |
| 2024-05-09 | 8.000 | 8.000 | 7.900 | 7.950 | 7.424 | 50,273 |
| 2024-05-08 | 7.950 | 8.000 | 7.900 | 8.000 | 7.470 | 145,124 |
| 2024-05-07 | 8.000 | 8.000 | 7.950 | 8.000 | 7.470 | 85,117 |
| 2024-05-03 | 8.000 | 8.000 | 7.950 | 7.950 | 7.424 | 69,805 |
| 2024-05-02 | 8.000 | 8.050 | 7.950 | 8.000 | 7.470 | 116,961 |
| 2024-04-30 | 7.900 | 8.050 | 7.900 | 8.050 | 7.517 | 406,030 |
| 2024-04-29 | 8.050 | 8.150 | 8.050 | 8.150 | 7.377 | 102,754 |
| 2024-04-26 | 8.050 | 8.100 | 8.000 | 8.100 | 7.332 | 136,684 |
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.