Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.100 | 8.100 | 8.050 | 8.050 | 7.286 | 128,030 |
| 2024-04-24 | 8.050 | 8.050 | 8.000 | 8.050 | 7.286 | 22,834 |
| 2024-04-23 | 8.000 | 8.050 | 8.000 | 8.050 | 7.286 | 25,900 |
| 2024-04-22 | 8.000 | 8.050 | 7.950 | 8.050 | 7.286 | 48,518 |
| 2024-04-19 | 8.050 | 8.050 | 7.950 | 8.050 | 7.286 | 480,439 |
| 2024-04-18 | 8.050 | 8.100 | 8.000 | 8.100 | 7.332 | 64,038 |
| 2024-04-17 | 8.050 | 8.100 | 8.000 | 8.100 | 7.332 | 109,664 |
| 2024-04-11 | 8.100 | 8.150 | 8.050 | 8.100 | 7.332 | 293,711 |
| 2024-04-10 | 8.050 | 8.100 | 8.050 | 8.100 | 7.332 | 144,925 |
| 2024-04-09 | 8.000 | 8.050 | 8.000 | 8.050 | 7.286 | 181,343 |
| 2024-04-05 | 8.100 | 8.100 | 8.000 | 8.050 | 7.286 | 33,862 |
| 2024-04-04 | 8.050 | 8.100 | 8.050 | 8.100 | 7.332 | 489,603 |
| 2024-04-03 | 8.100 | 8.100 | 8.000 | 8.050 | 7.286 | 242,026 |
| 2024-04-02 | 8.050 | 8.100 | 8.050 | 8.050 | 7.286 | 136,536 |
| 2024-04-01 | 8.050 | 8.050 | 7.950 | 8.050 | 7.286 | 309,654 |
| 2024-03-29 | 8.050 | 8.100 | 8.000 | 8.050 | 7.286 | 191,317 |
| 2024-03-28 | 8.050 | 8.050 | 8.000 | 8.050 | 7.286 | 78,825 |
| 2024-03-27 | 8.000 | 8.050 | 8.000 | 8.050 | 7.286 | 104,876 |
| 2024-03-26 | 8.000 | 8.050 | 7.950 | 8.050 | 7.286 | 94,770 |
| 2024-03-25 | 7.950 | 8.000 | 7.900 | 8.000 | 7.241 | 844,997 |
| 2024-03-22 | 8.000 | 8.000 | 7.850 | 7.950 | 7.196 | 1,014,306 |
| 2024-03-21 | 8.000 | 8.050 | 7.950 | 8.000 | 7.241 | 389,073 |
| 2024-03-20 | 8.050 | 8.100 | 7.950 | 8.000 | 7.241 | 656,672 |
| 2024-03-19 | 8.050 | 8.100 | 8.000 | 8.100 | 7.332 | 265,017 |
| 2024-03-18 | 8.050 | 8.100 | 8.050 | 8.100 | 7.332 | 501,105 |
| 2024-03-15 | 8.100 | 8.150 | 8.050 | 8.050 | 7.286 | 627,910 |
| 2024-03-14 | 8.200 | 8.200 | 8.100 | 8.150 | 7.377 | 916,268 |
| 2024-03-13 | 8.100 | 8.200 | 8.100 | 8.150 | 7.377 | 52,565 |
| 2024-03-12 | 8.150 | 8.200 | 8.100 | 8.150 | 7.377 | 113,087 |
| 2024-03-11 | 8.200 | 8.200 | 8.150 | 8.200 | 7.422 | 892,867 |
| 2024-03-08 | 8.200 | 8.250 | 8.150 | 8.200 | 7.422 | 846,834 |
| 2024-03-07 | 8.200 | 8.300 | 8.150 | 8.150 | 7.377 | 175,733 |
| 2024-03-06 | 8.150 | 8.250 | 8.100 | 8.150 | 7.377 | 104,512 |
| 2024-03-05 | 8.050 | 8.250 | 8.050 | 8.100 | 7.332 | 47,700 |
| 2024-03-04 | 8.100 | 8.150 | 8.050 | 8.100 | 7.332 | 118,200 |
| 2024-03-01 | 8.150 | 8.250 | 8.050 | 8.150 | 7.377 | 346,060 |
| 2024-02-29 | 8.300 | 8.300 | 8.100 | 8.150 | 7.377 | 1,495,019 |
| 2024-02-28 | 8.300 | 8.300 | 8.250 | 8.250 | 7.467 | 413,700 |
| 2024-02-27 | 8.350 | 8.400 | 8.300 | 8.300 | 7.513 | 3,245,450 |
| 2024-02-23 | 8.350 | 8.450 | 8.350 | 8.450 | 7.648 | 564,349 |
| 2024-02-22 | 8.400 | 8.450 | 8.350 | 8.450 | 7.648 | 69,805 |
| 2024-02-21 | 8.350 | 8.450 | 8.350 | 8.400 | 7.603 | 212,138 |
| 2024-02-20 | 8.350 | 8.400 | 8.350 | 8.400 | 7.603 | 113,838 |
| 2024-02-19 | 8.350 | 8.400 | 8.300 | 8.350 | 7.558 | 607,394 |
| 2024-02-16 | 8.350 | 8.400 | 8.300 | 8.350 | 7.558 | 649,325 |
| 2024-02-15 | 8.350 | 8.400 | 8.300 | 8.350 | 7.558 | 377,301 |
| 2024-02-14 | 8.300 | 8.400 | 8.300 | 8.350 | 7.558 | 181,416 |
| 2024-02-13 | 8.450 | 8.450 | 8.350 | 8.350 | 7.558 | 86,610 |
| 2024-02-12 | 8.450 | 8.450 | 8.300 | 8.400 | 7.603 | 79,126 |
| 2024-02-09 | 8.350 | 8.400 | 8.350 | 8.400 | 7.603 | 69,976 |
| 2024-02-08 | 8.400 | 8.400 | 8.300 | 8.300 | 7.513 | 74,106 |
| 2024-02-07 | 8.350 | 8.450 | 8.350 | 8.400 | 7.603 | 156,873 |
| 2024-02-06 | 8.400 | 8.400 | 8.350 | 8.400 | 7.603 | 109,253 |
| 2024-02-05 | 8.350 | 8.400 | 8.300 | 8.350 | 7.558 | 157,626 |
| 2024-02-02 | 8.300 | 8.400 | 8.200 | 8.350 | 7.558 | 425,671 |
| 2024-02-01 | 8.300 | 8.300 | 8.200 | 8.300 | 7.513 | 30,374 |
| 2024-01-31 | 8.250 | 8.300 | 8.200 | 8.300 | 7.513 | 136,487 |
| 2024-01-30 | 8.250 | 8.350 | 8.250 | 8.250 | 7.467 | 65,727 |
| 2024-01-29 | 8.200 | 8.300 | 8.200 | 8.250 | 7.467 | 37,300 |
| 2024-01-26 | 8.350 | 8.350 | 8.200 | 8.250 | 7.467 | 28,512 |
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.