Assetwise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.100	8.250	8.000	8.250	7.011	2,573,113
2023-01-31	7.950	8.050	7.900	8.050	6.841	1,021,540
2023-01-30	8.100	8.150	7.900	7.950	6.756	2,369,084
2023-01-27	8.050	8.100	8.050	8.100	6.883	208,378
2023-01-26	8.050	8.100	8.000	8.050	6.841	599,832
2023-01-25	8.100	8.150	8.050	8.050	6.841	480,581
2023-01-24	8.150	8.350	8.100	8.150	6.926	4,405,525
2023-01-23	8.000	8.050	7.950	8.050	6.841	824,121
2023-01-20	8.000	8.000	7.950	8.000	6.799	247,237
2023-01-19	7.950	8.050	7.950	8.050	6.841	334,124
2023-01-18	8.100	8.100	7.950	8.000	6.799	860,234
2023-01-17	8.050	8.150	7.950	8.100	6.883	1,307,536
2023-01-16	8.050	8.100	8.000	8.050	6.841	443,130
2023-01-13	8.050	8.050	7.900	8.050	6.841	1,294,445
2023-01-12	8.100	8.100	7.950	8.050	6.841	1,115,901
2023-01-11	8.200	8.250	8.050	8.050	6.841	1,185,838
2023-01-10	8.200	8.350	8.150	8.200	6.968	1,937,672
2023-01-09	8.100	8.300	8.100	8.200	6.968	1,333,321
2023-01-06	8.100	8.100	8.050	8.100	6.883	808,308
2023-01-05	8.200	8.200	8.100	8.100	6.883	402,760
2023-01-04	8.200	8.250	8.150	8.250	7.011	584,804
2023-01-03	8.300	8.300	8.150	8.250	7.011	700,705
2022-12-30	8.300	8.350	8.150	8.300	7.053	2,326,607
2022-12-29	8.250	8.300	8.200	8.250	7.011	568,361
2022-12-28	8.300	8.300	8.100	8.250	7.011	1,798,308
2022-12-27	8.250	8.400	8.200	8.300	7.053	1,978,037
2022-12-26	8.050	8.400	8.050	8.300	7.053	4,733,377
2022-12-23	7.900	8.100	7.800	8.100	6.883	3,807,102
2022-12-22	7.700	7.950	7.700	7.950	6.756	4,444,997
2022-12-21	7.500	7.600	7.400	7.600	6.459	1,866,100
2022-12-20	7.500	7.550	7.450	7.550	6.416	933,851
2022-12-19	7.500	7.600	7.500	7.550	6.416	980,147
2022-12-16	7.450	7.500	7.400	7.500	6.374	371,351
2022-12-15	7.450	7.500	7.350	7.500	6.374	1,179,640
2022-12-14	7.450	7.500	7.450	7.450	6.331	533,433
2022-12-13	7.550	7.550	7.450	7.550	6.416	714,092
2022-12-09	7.550	7.550	7.500	7.550	6.416	247,097
2022-12-08	7.450	7.550	7.450	7.550	6.416	710,388
2022-12-07	7.550	7.550	7.450	7.550	6.416	1,035,112
2022-12-06	7.550	7.550	7.450	7.500	6.374	596,818
2022-12-02	7.450	7.550	7.450	7.550	6.416	1,373,658
2022-12-01	7.450	7.550	7.450	7.500	6.374	4,100,923
2022-11-30	7.400	7.450	7.350	7.400	6.289	640,923
2022-11-29	7.400	7.450	7.350	7.400	6.289	965,957
2022-11-28	7.400	7.500	7.350	7.400	6.289	1,014,899
2022-11-25	7.550	7.600	7.400	7.400	6.289	2,690,636
2022-11-24	7.700	7.700	7.550	7.600	6.459	613,751
2022-11-23	7.600	7.700	7.550	7.700	6.544	3,388,667
2022-11-22	7.750	7.850	7.600	7.600	6.459	1,704,539
2022-11-21	7.750	7.800	7.700	7.750	6.586	3,573,792
2022-11-18	7.800	7.850	7.700	7.800	6.629	297,769
2022-11-17	7.800	7.800	7.750	7.750	6.586	85,244
2022-11-16	7.750	7.900	7.750	7.850	6.671	221,503
2022-11-15	7.700	7.850	7.700	7.850	6.671	2,084,535
2022-11-14	7.750	7.800	7.700	7.700	6.544	491,372
2022-11-11	7.800	7.850	7.700	7.800	6.629	661,366
2022-11-10	7.750	7.850	7.700	7.800	6.629	399,855
2022-11-09	7.900	7.900	7.800	7.800	6.629	105,595
2022-11-08	7.900	7.900	7.850	7.900	6.714	70,851
2022-11-07	7.950	7.950	7.850	7.900	6.714	85,848

← NewerPage 16 of 21 · 1,216 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.