Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8.250 | 8.300 | 8.250 | 8.300 | 7.513 | 132,544 |
| 2024-01-24 | 8.300 | 8.300 | 8.200 | 8.300 | 7.513 | 59,855 |
| 2024-01-23 | 8.300 | 8.300 | 8.150 | 8.300 | 7.513 | 723,330 |
| 2024-01-22 | 8.200 | 8.300 | 8.200 | 8.300 | 7.513 | 57,312 |
| 2024-01-19 | 8.250 | 8.300 | 8.200 | 8.250 | 7.467 | 83,307 |
| 2024-01-18 | 8.300 | 8.300 | 8.200 | 8.300 | 7.513 | 254,171 |
| 2024-01-17 | 8.300 | 8.300 | 8.200 | 8.300 | 7.513 | 106,441 |
| 2024-01-16 | 8.250 | 8.400 | 8.250 | 8.350 | 7.558 | 292,946 |
| 2024-01-15 | 8.400 | 8.400 | 8.250 | 8.400 | 7.603 | 499,304 |
| 2024-01-12 | 8.400 | 8.400 | 8.300 | 8.400 | 7.603 | 107,651 |
| 2024-01-11 | 8.400 | 8.450 | 8.350 | 8.350 | 7.558 | 360,217 |
| 2024-01-10 | 8.300 | 8.400 | 8.300 | 8.350 | 7.558 | 173,577 |
| 2024-01-09 | 8.300 | 8.400 | 8.300 | 8.350 | 7.558 | 10,925 |
| 2024-01-08 | 8.350 | 8.400 | 8.300 | 8.400 | 7.603 | 112,631 |
| 2024-01-05 | 8.350 | 8.450 | 8.300 | 8.350 | 7.558 | 153,081 |
| 2024-01-04 | 8.350 | 8.400 | 8.350 | 8.350 | 7.558 | 76,325 |
| 2024-01-03 | 8.500 | 8.500 | 8.400 | 8.450 | 7.648 | 147,462 |
| 2024-01-02 | 8.450 | 8.450 | 8.350 | 8.400 | 7.603 | 264,670 |
| 2023-12-28 | 8.350 | 8.400 | 8.300 | 8.400 | 7.603 | 115,689 |
| 2023-12-27 | 8.350 | 8.350 | 8.250 | 8.300 | 7.513 | 61,785 |
| 2023-12-26 | 8.300 | 8.350 | 8.250 | 8.350 | 7.558 | 231,116 |
| 2023-12-25 | 8.300 | 8.300 | 8.300 | 8.300 | 7.513 | 19,501 |
| 2023-12-22 | 8.300 | 8.400 | 8.300 | 8.300 | 7.513 | 100,025 |
| 2023-12-21 | 8.350 | 8.400 | 8.300 | 8.400 | 7.603 | 225,296 |
| 2023-12-20 | 8.350 | 8.400 | 8.300 | 8.400 | 7.603 | 569,500 |
| 2023-12-19 | 8.400 | 8.400 | 8.250 | 8.300 | 7.513 | 148,082 |
| 2023-12-18 | 8.400 | 8.400 | 8.300 | 8.400 | 7.603 | 83,828 |
| 2023-12-15 | 8.300 | 8.400 | 8.250 | 8.400 | 7.603 | 597,310 |
| 2023-12-14 | 8.300 | 8.300 | 8.200 | 8.250 | 7.467 | 49,100 |
| 2023-12-13 | 8.300 | 8.300 | 8.250 | 8.300 | 7.513 | 623,862 |
| 2023-12-12 | 8.200 | 8.350 | 8.150 | 8.250 | 7.467 | 354,030 |
| 2023-12-08 | 8.250 | 8.250 | 8.150 | 8.200 | 7.422 | 30,535 |
| 2023-12-07 | 8.300 | 8.300 | 8.200 | 8.250 | 7.467 | 94,460 |
| 2023-12-06 | 8.200 | 8.250 | 8.100 | 8.250 | 7.467 | 262,480 |
| 2023-12-04 | 8.250 | 8.300 | 8.200 | 8.300 | 7.513 | 45,432 |
| 2023-12-01 | 8.200 | 8.250 | 8.150 | 8.250 | 7.467 | 146,300 |
| 2023-11-30 | 8.250 | 8.300 | 8.100 | 8.250 | 7.467 | 458,958 |
| 2023-11-29 | 8.300 | 8.350 | 8.150 | 8.300 | 7.513 | 142,056 |
| 2023-11-28 | 8.250 | 8.300 | 8.200 | 8.300 | 7.513 | 70,516 |
| 2023-11-27 | 8.150 | 8.400 | 8.150 | 8.150 | 7.377 | 89,225 |
| 2023-11-24 | 8.400 | 8.400 | 8.250 | 8.400 | 7.603 | 32,801 |
| 2023-11-23 | 8.250 | 8.400 | 8.250 | 8.400 | 7.603 | 254,937 |
| 2023-11-22 | 8.200 | 8.400 | 8.200 | 8.400 | 7.603 | 418,923 |
| 2023-11-21 | 8.200 | 8.350 | 8.200 | 8.200 | 7.422 | 98,827 |
| 2023-11-20 | 8.300 | 8.350 | 8.150 | 8.150 | 7.377 | 331,313 |
| 2023-11-17 | 8.400 | 8.400 | 8.300 | 8.350 | 7.558 | 68,178 |
| 2023-11-16 | 8.400 | 8.400 | 8.250 | 8.400 | 7.603 | 641,350 |
| 2023-11-15 | 8.300 | 8.400 | 8.250 | 8.400 | 7.603 | 1,002,637 |
| 2023-11-14 | 8.200 | 8.250 | 8.050 | 8.200 | 7.422 | 863,727 |
| 2023-11-13 | 8.300 | 8.300 | 8.100 | 8.250 | 7.467 | 1,013,078 |
| 2023-11-10 | 8.500 | 8.500 | 8.300 | 8.300 | 7.513 | 714,021 |
| 2023-11-09 | 8.550 | 8.600 | 8.450 | 8.600 | 7.784 | 178,300 |
| 2023-11-08 | 8.550 | 8.600 | 8.550 | 8.600 | 7.784 | 96,451 |
| 2023-11-07 | 8.550 | 8.650 | 8.550 | 8.550 | 7.739 | 306,125 |
| 2023-11-06 | 8.500 | 8.550 | 8.500 | 8.550 | 7.739 | 354,560 |
| 2023-11-03 | 8.400 | 8.550 | 8.400 | 8.500 | 7.694 | 287,106 |
| 2023-11-02 | 8.500 | 8.500 | 8.350 | 8.400 | 7.603 | 666,598 |
| 2023-11-01 | 8.550 | 8.700 | 8.350 | 8.500 | 7.694 | 725,709 |
| 2023-10-31 | 8.550 | 8.650 | 8.550 | 8.600 | 7.784 | 464,719 |
| 2023-10-30 | 8.500 | 8.650 | 8.500 | 8.550 | 7.739 | 196,407 |
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.