Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 8.050 | 8.100 | 7.950 | 8.050 | 6.841 | 513,175 |
| 2022-08-05 | 7.950 | 8.100 | 7.950 | 8.050 | 6.841 | 2,026,788 |
| 2022-08-04 | 7.850 | 8.050 | 7.800 | 7.950 | 6.756 | 984,806 |
| 2022-08-03 | 7.800 | 7.850 | 7.750 | 7.850 | 6.671 | 378,835 |
| 2022-08-02 | 7.800 | 7.900 | 7.750 | 7.850 | 6.671 | 409,748 |
| 2022-08-01 | 7.850 | 7.850 | 7.700 | 7.800 | 6.629 | 1,106,443 |
| 2022-07-27 | 7.800 | 7.850 | 7.700 | 7.850 | 6.671 | 494,355 |
| 2022-07-26 | 7.700 | 7.850 | 7.650 | 7.800 | 6.629 | 627,419 |
| 2022-07-25 | 7.700 | 7.750 | 7.600 | 7.750 | 6.586 | 430,746 |
| 2022-07-22 | 7.650 | 7.700 | 7.600 | 7.700 | 6.544 | 225,468 |
| 2022-07-21 | 7.600 | 7.650 | 7.550 | 7.600 | 6.459 | 154,534 |
| 2022-07-20 | 7.700 | 7.750 | 7.600 | 7.600 | 6.459 | 434,579 |
| 2022-07-19 | 7.650 | 7.700 | 7.600 | 7.700 | 6.544 | 314,051 |
| 2022-07-18 | 7.600 | 7.700 | 7.600 | 7.700 | 6.544 | 426,747 |
| 2022-07-15 | 7.800 | 7.800 | 7.600 | 7.650 | 6.501 | 452,430 |
| 2022-07-14 | 7.750 | 7.800 | 7.650 | 7.800 | 6.629 | 527,402 |
| 2022-07-12 | 7.700 | 7.850 | 7.700 | 7.800 | 6.629 | 986,893 |
| 2022-07-11 | 7.700 | 7.850 | 7.650 | 7.750 | 6.586 | 267,827 |
| 2022-07-08 | 7.750 | 7.800 | 7.650 | 7.750 | 6.586 | 375,121 |
| 2022-07-07 | 7.650 | 7.800 | 7.600 | 7.750 | 6.586 | 814,937 |
| 2022-07-06 | 7.650 | 7.750 | 7.600 | 7.650 | 6.501 | 1,736,987 |
| 2022-07-05 | 7.750 | 7.900 | 7.650 | 7.700 | 6.544 | 4,304,612 |
| 2022-07-04 | 7.850 | 7.900 | 7.750 | 7.750 | 6.586 | 1,777,908 |
| 2022-07-01 | 7.800 | 7.900 | 7.800 | 7.800 | 6.629 | 861,387 |
| 2022-06-30 | 7.950 | 7.950 | 7.800 | 7.850 | 6.671 | 2,208,914 |
| 2022-06-29 | 7.950 | 7.950 | 7.850 | 7.950 | 6.756 | 911,762 |
| 2022-06-28 | 7.900 | 8.000 | 7.900 | 8.000 | 6.799 | 389,207 |
| 2022-06-27 | 8.000 | 8.000 | 7.900 | 7.950 | 6.756 | 795,760 |
| 2022-06-24 | 8.000 | 8.000 | 7.900 | 8.000 | 6.799 | 376,388 |
| 2022-06-23 | 7.950 | 8.000 | 7.850 | 8.000 | 6.799 | 1,320,837 |
| 2022-06-22 | 8.000 | 8.000 | 7.850 | 7.950 | 6.756 | 1,573,381 |
| 2022-06-21 | 7.950 | 8.050 | 7.950 | 8.000 | 6.799 | 430,198 |
| 2022-06-20 | 7.900 | 8.000 | 7.900 | 7.950 | 6.756 | 484,238 |
| 2022-06-17 | 7.950 | 8.000 | 7.850 | 7.950 | 6.756 | 2,497,729 |
| 2022-06-16 | 8.000 | 8.000 | 7.900 | 8.000 | 6.799 | 2,960,658 |
| 2022-06-15 | 7.950 | 8.050 | 7.950 | 7.950 | 6.756 | 1,626,324 |
| 2022-06-14 | 8.000 | 8.050 | 7.950 | 7.950 | 6.756 | 895,876 |
| 2022-06-13 | 8.000 | 8.100 | 8.000 | 8.000 | 6.799 | 1,442,187 |
| 2022-06-10 | 8.100 | 8.150 | 8.050 | 8.100 | 6.883 | 287,455 |
| 2022-06-09 | 8.150 | 8.250 | 8.100 | 8.150 | 6.926 | 948,299 |
| 2022-06-08 | 8.250 | 8.250 | 8.150 | 8.200 | 6.968 | 497,871 |
| 2022-06-07 | 8.250 | 8.250 | 8.150 | 8.150 | 6.926 | 932,157 |
| 2022-06-06 | 8.200 | 8.250 | 8.150 | 8.250 | 7.011 | 1,177,292 |
| 2022-06-02 | 8.300 | 8.300 | 8.150 | 8.250 | 7.011 | 1,502,332 |
| 2022-06-01 | 8.150 | 8.300 | 8.100 | 8.300 | 7.053 | 3,250,262 |
| 2022-05-31 | 8.100 | 8.200 | 8.050 | 8.150 | 6.926 | 1,489,349 |
| 2022-05-30 | 8.150 | 8.200 | 8.100 | 8.150 | 6.926 | 795,171 |
| 2022-05-27 | 8.150 | 8.150 | 8.050 | 8.100 | 6.883 | 1,230,565 |
| 2022-05-26 | 8.050 | 8.150 | 8.050 | 8.100 | 6.883 | 669,584 |
| 2022-05-25 | 8.100 | 8.100 | 8.000 | 8.050 | 6.841 | 451,917 |
| 2022-05-24 | 8.000 | 8.100 | 8.000 | 8.050 | 6.841 | 320,023 |
| 2022-05-23 | 8.050 | 8.100 | 8.000 | 8.000 | 6.799 | 320,064 |
| 2022-05-20 | 8.000 | 8.150 | 8.000 | 8.100 | 6.883 | 1,115,300 |
| 2022-05-19 | 7.950 | 8.050 | 7.950 | 8.000 | 6.799 | 979,300 |
| 2022-05-18 | 8.050 | 8.050 | 7.950 | 8.000 | 6.799 | 668,600 |
| 2022-05-17 | 8.000 | 8.050 | 7.950 | 8.000 | 6.799 | 1,231,000 |
| 2022-05-13 | 8.050 | 8.050 | 7.950 | 8.050 | 6.841 | 611,900 |
| 2022-05-12 | 8.150 | 8.200 | 7.950 | 8.000 | 6.799 | 2,874,900 |
| 2022-05-11 | 8.050 | 8.150 | 8.000 | 8.050 | 6.841 | 1,434,000 |
| 2022-05-10 | 8.000 | 8.100 | 8.000 | 8.050 | 6.841 | 1,054,200 |
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.