Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.950 | 7.950 | 7.900 | 7.900 | 6.714 | 97,507 |
| 2022-11-03 | 7.900 | 7.950 | 7.900 | 7.950 | 6.756 | 133,266 |
| 2022-11-02 | 7.950 | 7.950 | 7.850 | 7.950 | 6.756 | 573,444 |
| 2022-11-01 | 7.900 | 7.950 | 7.900 | 7.950 | 6.756 | 114,535 |
| 2022-10-31 | 7.950 | 7.950 | 7.900 | 7.900 | 6.714 | 168,304 |
| 2022-10-28 | 7.900 | 7.950 | 7.900 | 7.950 | 6.756 | 287,434 |
| 2022-10-27 | 7.950 | 7.950 | 7.900 | 7.950 | 6.756 | 176,870 |
| 2022-10-26 | 7.850 | 7.950 | 7.850 | 7.900 | 6.714 | 736,286 |
| 2022-10-25 | 7.850 | 7.900 | 7.850 | 7.850 | 6.671 | 562,327 |
| 2022-10-21 | 7.850 | 7.850 | 7.700 | 7.850 | 6.671 | 329,001 |
| 2022-10-20 | 7.850 | 7.850 | 7.800 | 7.850 | 6.671 | 117,600 |
| 2022-10-19 | 7.800 | 7.850 | 7.750 | 7.850 | 6.671 | 384,200 |
| 2022-10-18 | 7.750 | 7.800 | 7.700 | 7.800 | 6.629 | 356,062 |
| 2022-10-17 | 7.700 | 7.750 | 7.650 | 7.750 | 6.586 | 304,953 |
| 2022-10-12 | 7.750 | 7.750 | 7.700 | 7.750 | 6.586 | 42,524 |
| 2022-10-11 | 7.800 | 7.800 | 7.700 | 7.750 | 6.586 | 1,210,251 |
| 2022-10-10 | 7.700 | 7.800 | 7.650 | 7.800 | 6.629 | 854,296 |
| 2022-10-07 | 7.700 | 7.750 | 7.650 | 7.750 | 6.586 | 471,205 |
| 2022-10-06 | 7.800 | 7.800 | 7.700 | 7.700 | 6.544 | 158,832 |
| 2022-10-05 | 7.700 | 7.850 | 7.700 | 7.800 | 6.629 | 642,709 |
| 2022-10-04 | 7.750 | 7.800 | 7.700 | 7.750 | 6.586 | 214,901 |
| 2022-10-03 | 7.700 | 7.700 | 7.600 | 7.700 | 6.544 | 360,332 |
| 2022-09-30 | 7.750 | 7.800 | 7.650 | 7.700 | 6.544 | 660,160 |
| 2022-09-29 | 7.750 | 7.800 | 7.700 | 7.750 | 6.586 | 172,525 |
| 2022-09-28 | 7.700 | 7.800 | 7.700 | 7.750 | 6.586 | 559,709 |
| 2022-09-27 | 7.700 | 7.800 | 7.700 | 7.800 | 6.629 | 302,960 |
| 2022-09-26 | 7.750 | 7.800 | 7.700 | 7.800 | 6.629 | 493,978 |
| 2022-09-23 | 7.800 | 7.800 | 7.700 | 7.800 | 6.629 | 917,692 |
| 2022-09-22 | 7.900 | 7.900 | 7.800 | 7.800 | 6.629 | 515,567 |
| 2022-09-21 | 7.900 | 7.950 | 7.850 | 7.900 | 6.714 | 339,115 |
| 2022-09-20 | 7.950 | 7.950 | 7.850 | 7.900 | 6.714 | 161,476 |
| 2022-09-19 | 7.950 | 7.950 | 7.800 | 7.900 | 6.714 | 455,066 |
| 2022-09-16 | 7.950 | 8.000 | 7.850 | 7.900 | 6.714 | 598,998 |
| 2022-09-15 | 7.950 | 8.000 | 7.900 | 7.950 | 6.756 | 446,305 |
| 2022-09-14 | 7.850 | 7.950 | 7.850 | 7.950 | 6.756 | 135,234 |
| 2022-09-13 | 8.000 | 8.000 | 7.850 | 7.950 | 6.756 | 562,278 |
| 2022-09-12 | 8.000 | 8.000 | 7.900 | 7.950 | 6.756 | 324,884 |
| 2022-09-09 | 8.000 | 8.000 | 7.900 | 8.000 | 6.799 | 1,530,814 |
| 2022-09-08 | 7.850 | 8.000 | 7.850 | 7.950 | 6.756 | 1,319,512 |
| 2022-09-07 | 7.900 | 7.900 | 7.800 | 7.800 | 6.629 | 201,965 |
| 2022-09-06 | 7.850 | 7.900 | 7.800 | 7.900 | 6.714 | 705,116 |
| 2022-09-05 | 7.900 | 7.900 | 7.800 | 7.850 | 6.671 | 347,288 |
| 2022-09-02 | 7.850 | 7.900 | 7.750 | 7.900 | 6.714 | 904,740 |
| 2022-09-01 | 7.700 | 7.850 | 7.700 | 7.850 | 6.671 | 712,306 |
| 2022-08-31 | 7.850 | 7.850 | 7.700 | 7.850 | 6.671 | 644,643 |
| 2022-08-30 | 7.800 | 7.850 | 7.750 | 7.850 | 6.671 | 155,140 |
| 2022-08-29 | 7.850 | 7.850 | 7.750 | 7.850 | 6.671 | 523,125 |
| 2022-08-26 | 7.750 | 7.900 | 7.750 | 7.850 | 6.671 | 679,524 |
| 2022-08-25 | 7.750 | 7.850 | 7.700 | 7.850 | 6.671 | 1,606,668 |
| 2022-08-24 | 7.900 | 7.900 | 7.750 | 7.850 | 6.671 | 879,607 |
| 2022-08-23 | 7.800 | 7.900 | 7.750 | 7.900 | 6.714 | 1,036,730 |
| 2022-08-22 | 7.850 | 7.850 | 7.750 | 7.850 | 6.671 | 582,937 |
| 2022-08-19 | 7.900 | 7.900 | 7.750 | 7.850 | 6.671 | 1,843,734 |
| 2022-08-18 | 7.850 | 7.950 | 7.850 | 7.900 | 6.714 | 779,052 |
| 2022-08-17 | 7.850 | 7.900 | 7.750 | 7.850 | 6.671 | 706,496 |
| 2022-08-16 | 7.850 | 7.850 | 7.750 | 7.850 | 6.671 | 1,668,224 |
| 2022-08-15 | 7.900 | 7.900 | 7.800 | 7.850 | 6.671 | 553,220 |
| 2022-08-11 | 8.000 | 8.000 | 7.800 | 7.900 | 6.714 | 623,973 |
| 2022-08-10 | 8.000 | 8.000 | 7.850 | 7.950 | 6.756 | 667,193 |
| 2022-08-09 | 8.050 | 8.050 | 7.950 | 8.000 | 6.799 | 552,179 |
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.