Assetwise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	7.700	7.800	7.650	7.700	6.970	1,952,261
2023-04-28	7.900	8.050	7.900	7.900	7.151	2,223,103
2023-04-27	8.550	8.550	8.450	8.550	7.266	1,318,977
2023-04-26	8.500	8.600	8.450	8.550	7.266	1,387,100
2023-04-25	8.550	8.600	8.400	8.500	7.223	1,499,424
2023-04-24	8.850	8.900	8.600	8.600	7.308	2,857,994
2023-04-21	8.600	8.900	8.600	8.700	7.393	2,761,192
2023-04-20	8.550	8.600	8.500	8.550	7.266	1,067,554
2023-04-19	8.550	8.650	8.500	8.500	7.223	876,624
2023-04-18	8.600	8.650	8.450	8.500	7.223	991,051
2023-04-17	8.450	8.600	8.400	8.550	7.266	708,977
2023-04-12	8.450	8.450	8.350	8.400	7.138	409,129
2023-04-11	8.350	8.450	8.350	8.400	7.138	218,333
2023-04-10	8.350	8.450	8.300	8.400	7.138	218,007
2023-04-07	8.400	8.400	8.250	8.350	7.096	358,349
2023-04-05	8.450	8.450	8.350	8.400	7.138	866,953
2023-04-04	8.550	8.650	8.500	8.500	7.223	240,689
2023-04-03	8.500	8.600	8.400	8.600	7.308	1,198,018
2023-03-31	8.600	8.600	8.500	8.500	7.223	244,738
2023-03-30	8.550	8.600	8.500	8.600	7.308	1,204,714
2023-03-29	8.600	8.650	8.500	8.600	7.308	788,045
2023-03-28	8.450	8.550	8.400	8.550	7.266	722,167
2023-03-27	8.250	8.450	8.250	8.400	7.138	1,187,206
2023-03-24	8.400	8.400	8.250	8.300	7.053	549,000
2023-03-23	8.250	8.400	8.250	8.400	7.138	532,584
2023-03-22	8.300	8.300	8.250	8.250	7.011	357,621
2023-03-21	8.300	8.350	8.200	8.250	7.011	943,075
2023-03-20	8.400	8.400	8.200	8.300	7.053	1,134,972
2023-03-17	8.350	8.400	8.300	8.400	7.138	810,151
2023-03-16	8.300	8.300	8.150	8.250	7.011	1,213,525
2023-03-15	8.300	8.400	8.250	8.400	7.138	800,186
2023-03-14	8.500	8.500	8.100	8.250	7.011	2,562,276
2023-03-13	8.700	8.700	8.450	8.500	7.223	2,466,941
2023-03-10	8.600	8.750	8.600	8.700	7.393	1,335,755
2023-03-09	8.700	8.700	8.500	8.700	7.393	3,419,563
2023-03-08	8.800	8.850	8.700	8.700	7.393	3,055,896
2023-03-07	8.650	8.850	8.650	8.750	7.436	3,316,440
2023-03-03	8.650	8.700	8.550	8.650	7.351	1,831,096
2023-03-02	8.450	8.650	8.450	8.650	7.351	2,201,892
2023-03-01	8.500	8.550	8.400	8.450	7.181	862,942
2023-02-28	8.350	8.500	8.300	8.400	7.138	1,027,680
2023-02-27	8.450	8.450	8.250	8.300	7.053	1,347,901
2023-02-24	8.650	8.700	8.450	8.450	7.181	6,983,017
2023-02-23	8.300	8.450	8.250	8.400	7.138	1,113,697
2023-02-22	8.350	8.350	8.250	8.300	7.053	488,746
2023-02-21	8.350	8.400	8.250	8.350	7.096	602,011
2023-02-20	8.200	8.300	8.200	8.300	7.053	183,512
2023-02-17	8.200	8.250	8.150	8.200	6.968	938,972
2023-02-16	8.200	8.300	8.200	8.250	7.011	973,650
2023-02-15	8.300	8.300	8.100	8.200	6.968	4,297,457
2023-02-14	8.350	8.500	8.350	8.450	7.181	1,006,727
2023-02-13	8.600	8.600	8.300	8.400	7.138	1,971,552
2023-02-10	8.700	8.700	8.550	8.600	7.308	497,755
2023-02-09	8.500	8.700	8.300	8.700	7.393	2,759,769
2023-02-08	8.500	8.700	8.500	8.500	7.223	2,124,032
2023-02-07	8.650	8.650	8.500	8.500	7.223	925,083
2023-02-06	8.500	8.650	8.400	8.650	7.351	2,077,862
2023-02-03	8.650	8.750	8.500	8.500	7.223	10,067,970
2023-02-02	8.250	8.450	8.200	8.350	7.096	4,919,995
2023-02-01	8.100	8.250	8.000	8.250	7.011	2,573,113

← NewerPage 15 of 21 · 1,215 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.