Assetwise Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.550	8.550	8.400	8.550	7.739	168,667
2023-10-26	8.400	8.550	8.400	8.550	7.739	463,242
2023-10-25	8.500	8.550	8.500	8.500	7.694	256,889
2023-10-24	8.350	8.550	8.300	8.500	7.694	564,528
2023-10-20	8.700	8.700	8.300	8.450	7.648	1,260,089
2023-10-19	8.600	8.650	8.500	8.650	7.829	1,403,426
2023-10-18	8.600	8.700	8.550	8.650	7.829	236,045
2023-10-17	8.500	8.700	8.500	8.600	7.784	514,546
2023-10-16	8.800	8.800	8.450	8.500	7.694	2,088,886
2023-10-12	8.900	8.950	8.850	8.850	8.010	408,958
2023-10-11	9.000	9.100	8.850	8.900	8.056	1,829,155
2023-10-10	8.950	9.050	8.750	9.000	8.146	3,444,563
2023-10-09	8.700	8.950	8.700	8.900	8.056	2,875,047
2023-10-06	8.700	8.700	8.650	8.700	7.875	163,737
2023-10-05	8.650	8.750	8.650	8.650	7.829	237,337
2023-10-04	8.500	8.700	8.500	8.650	7.829	276,069
2023-10-03	8.550	8.700	8.550	8.600	7.784	474,899
2023-10-02	8.750	8.750	8.600	8.650	7.829	592,354
2023-09-29	8.600	8.650	8.600	8.600	7.784	320,687
2023-09-28	8.700	8.700	8.500	8.600	7.784	624,111
2023-09-27	8.550	8.650	8.400	8.650	7.829	1,271,132
2023-09-26	8.750	8.800	8.600	8.600	7.784	196,014
2023-09-25	8.750	8.850	8.700	8.750	7.920	541,535
2023-09-22	8.650	8.800	8.650	8.750	7.920	255,345
2023-09-21	8.600	8.750	8.600	8.650	7.829	145,306
2023-09-20	8.600	8.750	8.600	8.700	7.875	466,403
2023-09-19	8.750	8.850	8.700	8.700	7.875	229,812
2023-09-18	8.850	8.900	8.700	8.700	7.875	1,320,595
2023-09-15	8.750	8.850	8.650	8.850	8.010	524,445
2023-09-14	8.650	8.800	8.650	8.650	7.829	398,799
2023-09-13	8.550	8.700	8.550	8.600	7.784	347,247
2023-09-12	8.800	8.800	8.450	8.550	7.739	773,292
2023-09-11	8.850	8.900	8.800	8.800	7.965	2,391,357
2023-09-08	8.750	8.900	8.750	8.800	7.965	2,363,088
2023-09-07	8.700	8.750	8.650	8.750	7.920	1,294,608
2023-09-06	8.550	8.700	8.550	8.650	7.829	643,412
2023-09-05	8.550	8.650	8.550	8.600	7.784	1,290,183
2023-09-04	8.450	8.600	8.450	8.550	7.739	1,317,391
2023-09-01	8.500	8.600	8.400	8.500	7.694	2,049,305
2023-08-31	8.350	8.500	8.350	8.450	7.648	633,574
2023-08-30	8.450	8.450	8.350	8.400	7.603	338,839
2023-08-29	8.300	8.400	8.300	8.400	7.603	1,122,931
2023-08-28	8.300	8.400	8.300	8.300	7.513	496,007
2023-08-25	8.300	8.400	8.250	8.300	7.513	497,528
2023-08-24	8.200	8.350	8.200	8.300	7.513	404,126
2023-08-23	8.200	8.250	8.200	8.200	7.422	78,330
2023-08-22	8.150	8.250	8.150	8.200	7.422	103,880
2023-08-21	8.050	8.250	8.050	8.150	7.377	662,057
2023-08-18	8.050	8.100	8.000	8.100	7.332	539,097
2023-08-17	8.100	8.100	8.050	8.100	7.332	241,290
2023-08-16	8.050	8.100	8.000	8.100	7.332	191,309
2023-08-15	8.000	8.100	7.950	8.100	7.332	2,126,032
2023-08-11	8.250	8.300	8.050	8.100	7.332	14,661,530
2023-08-10	8.400	8.400	8.350	8.400	7.603	219,587
2023-08-09	8.450	8.500	8.350	8.450	7.648	541,800
2023-08-08	8.500	8.550	8.400	8.450	7.648	518,332
2023-08-07	8.550	8.650	8.450	8.500	7.694	1,480,730
2023-08-04	8.450	8.550	8.450	8.500	7.694	301,696
2023-08-03	8.500	8.500	8.350	8.450	7.648	398,499
2023-08-02	8.600	8.600	8.400	8.450	7.648	924,437

← NewerPage 13 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.