Assetwise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.650	8.650	8.500	8.600	7.784	288,489
2023-07-27	8.600	8.650	8.550	8.600	7.784	849,480
2023-07-26	8.500	8.550	8.450	8.550	7.739	288,866
2023-07-25	8.500	8.500	8.400	8.450	7.648	489,281
2023-07-24	8.550	8.700	8.450	8.450	7.648	1,172,611
2023-07-21	8.600	8.600	8.450	8.500	7.694	502,829
2023-07-20	8.650	8.650	8.550	8.550	7.739	464,600
2023-07-19	8.700	8.750	8.550	8.650	7.829	1,346,759
2023-07-18	8.350	8.800	8.300	8.750	7.920	4,627,764
2023-07-17	8.150	8.400	8.150	8.300	7.513	1,097,009
2023-07-14	8.150	8.200	8.100	8.150	7.377	400,639
2023-07-13	8.100	8.200	8.100	8.150	7.377	209,078
2023-07-12	8.400	8.400	8.000	8.100	7.332	2,467,892
2023-07-11	8.300	8.350	8.200	8.350	7.558	1,376,478
2023-07-10	8.200	8.300	8.100	8.300	7.513	752,500
2023-07-07	8.150	8.250	8.100	8.250	7.467	435,137
2023-07-06	8.250	8.250	8.100	8.200	7.422	1,237,477
2023-07-05	8.200	8.250	8.150	8.250	7.467	233,501
2023-07-04	8.150	8.250	8.100	8.250	7.467	408,657
2023-07-03	8.150	8.200	8.100	8.200	7.422	118,236
2023-06-30	8.150	8.200	8.050	8.150	7.377	342,564
2023-06-29	8.100	8.100	8.000	8.100	7.332	353,772
2023-06-28	8.150	8.150	8.000	8.050	7.286	550,600
2023-06-27	8.100	8.200	8.050	8.100	7.332	357,463
2023-06-26	8.150	8.250	8.100	8.150	7.377	935,801
2023-06-23	8.200	8.450	8.150	8.200	7.422	2,202,339
2023-06-22	8.100	8.200	8.100	8.200	7.422	254,550
2023-06-21	8.250	8.250	8.050	8.100	7.332	1,035,398
2023-06-20	8.350	8.350	8.200	8.250	7.467	1,288,302
2023-06-19	8.450	8.450	8.300	8.350	7.558	429,386
2023-06-16	8.500	8.500	8.350	8.400	7.603	173,224
2023-06-15	8.450	8.500	8.400	8.400	7.603	622,614
2023-06-14	8.450	8.550	8.400	8.450	7.648	809,517
2023-06-13	8.500	8.500	8.350	8.450	7.648	1,135,743
2023-06-12	8.500	8.500	8.350	8.450	7.648	553,712
2023-06-09	8.550	8.650	8.400	8.450	7.648	2,234,607
2023-06-08	8.300	8.400	8.300	8.400	7.603	564,556
2023-06-07	8.400	8.400	8.250	8.350	7.558	428,205
2023-06-06	8.450	8.450	8.300	8.400	7.603	806,136
2023-06-02	8.300	8.400	8.300	8.400	7.603	204,300
2023-06-01	8.350	8.450	8.300	8.400	7.603	583,442
2023-05-31	8.450	8.450	8.350	8.400	7.603	463,993
2023-05-30	8.400	8.400	8.300	8.400	7.603	601,505
2023-05-29	8.200	8.400	8.200	8.300	7.513	1,516,782
2023-05-26	8.200	8.250	8.150	8.200	7.422	519,432
2023-05-25	8.100	8.200	8.100	8.200	7.422	690,452
2023-05-24	8.150	8.200	8.100	8.150	7.377	352,513
2023-05-23	8.050	8.150	8.050	8.150	7.377	182,115
2023-05-22	8.100	8.100	8.000	8.050	7.286	644,265
2023-05-19	8.050	8.100	7.950	8.100	7.332	991,447
2023-05-18	8.050	8.100	7.950	8.050	7.286	503,151
2023-05-17	8.100	8.100	7.900	8.050	7.286	1,044,308
2023-05-16	8.050	8.100	8.000	8.100	7.332	307,266
2023-05-15	8.250	8.250	8.000	8.050	7.286	1,055,557
2023-05-12	8.150	8.200	8.100	8.150	7.377	627,488
2023-05-11	8.100	8.200	8.050	8.150	7.377	771,265
2023-05-10	7.950	8.100	7.950	8.100	7.332	516,603
2023-05-09	8.000	8.100	7.950	8.000	7.241	435,992
2023-05-08	8.000	8.000	7.900	8.000	7.241	948,900
2023-05-03	7.700	8.000	7.650	8.000	7.241	1,131,251

← NewerPage 14 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.