Assetwise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.000	8.100	8.000	8.050	6.841	1,548,300
2022-05-06	8.000	8.150	7.950	8.100	6.883	1,485,500
2022-05-05	8.150	8.200	8.000	8.100	6.883	1,787,500
2022-05-03	8.100	8.250	8.000	8.100	6.883	2,993,400
2022-04-29	8.300	8.350	8.250	8.350	7.096	1,192,300
2022-04-28	8.300	8.400	8.250	8.300	7.053	1,333,600
2022-04-27	8.450	8.550	8.250	8.250	7.011	2,485,400
2022-04-26	8.400	8.600	8.350	8.450	7.181	5,597,000
2022-04-25	8.300	8.650	8.300	8.350	7.096	8,840,800
2022-04-22	8.100	8.500	8.100	8.350	7.096	10,169,600
2022-04-21	8.100	8.200	8.050	8.150	6.926	1,406,600
2022-04-20	8.200	8.200	8.050	8.050	6.841	2,177,600
2022-04-19	8.100	8.200	8.100	8.200	6.968	2,764,400
2022-04-18	8.000	8.150	8.000	8.100	6.883	1,854,000
2022-04-12	8.000	8.050	7.950	8.000	6.799	733,200
2022-04-11	8.000	8.050	7.950	8.000	6.799	1,361,100
2022-04-08	7.950	8.050	7.950	8.050	6.841	527,500
2022-04-07	7.950	8.050	7.900	8.000	6.799	2,913,500
2022-04-05	8.100	8.100	7.950	7.950	6.756	4,817,500
2022-04-04	8.200	8.250	8.050	8.100	6.883	1,178,200
2022-04-01	8.050	8.100	8.000	8.100	6.883	918,700
2022-03-31	8.150	8.150	8.050	8.050	6.841	644,800
2022-03-30	8.050	8.150	8.000	8.150	6.926	1,494,700
2022-03-29	8.000	8.100	7.950	8.000	6.799	1,166,200
2022-03-28	8.000	8.050	7.950	8.000	6.799	1,993,900
2022-03-25	8.000	8.250	8.000	8.000	6.799	5,431,300
2022-03-24	8.000	8.150	8.000	8.000	6.799	2,128,468
2022-03-23	8.100	8.150	8.000	8.050	6.841	1,821,686
2022-03-22	8.100	8.100	8.000	8.100	6.883	1,259,200
2022-03-21	8.100	8.150	8.050	8.100	6.883	939,000
2022-03-18	8.100	8.100	8.050	8.050	6.841	880,800
2022-03-17	8.100	8.200	8.000	8.150	6.926	1,796,400
2022-03-16	8.050	8.200	8.000	8.050	6.841	1,212,400
2022-03-15	8.200	8.200	8.050	8.050	6.841	1,261,800
2022-03-14	8.050	8.250	8.000	8.200	6.968	3,404,400
2022-03-11	8.100	8.150	7.950	8.000	6.799	1,949,000
2022-03-10	8.150	8.250	8.050	8.050	6.841	5,489,900
2022-03-09	8.800	8.800	8.500	8.700	7.053	7,355,800
2022-03-08	8.750	8.850	8.250	8.700	7.053	10,996,900
2022-03-07	8.800	9.050	8.550	8.700	7.053	13,617,900
2022-03-04	9.100	9.400	8.750	8.900	7.216	16,709,600
2022-03-03	9.100	9.300	9.000	9.150	7.418	7,472,600
2022-03-02	8.700	9.300	8.650	9.250	7.499	18,976,801
2022-03-01	8.700	8.900	8.500	8.700	7.053	7,545,200
2022-02-28	8.600	9.200	8.600	8.700	7.053	31,249,699
2022-02-25	8.200	9.000	8.150	8.700	7.053	31,849,600
2022-02-24	8.300	8.300	8.050	8.100	6.567	5,073,700
2022-02-23	8.100	8.300	8.050	8.300	6.729	5,302,500
2022-02-22	8.050	8.150	8.000	8.100	6.567	3,137,200
2022-02-21	8.100	8.150	8.050	8.100	6.567	1,969,200
2022-02-18	8.150	8.150	8.050	8.100	6.567	1,217,300
2022-02-17	8.100	8.200	8.100	8.150	6.608	1,943,400
2022-02-15	8.050	8.150	8.050	8.100	6.567	950,000
2022-02-14	8.100	8.150	8.000	8.100	6.567	1,647,400
2022-02-11	8.200	8.200	8.050	8.100	6.567	3,246,600
2022-02-10	8.250	8.350	8.150	8.200	6.648	4,086,900
2022-02-09	8.250	8.250	8.150	8.200	6.648	1,491,800
2022-02-08	8.150	8.350	8.150	8.250	6.689	5,593,100
2022-02-07	8.150	8.200	8.050	8.100	6.567	2,408,700
2022-02-04	8.100	8.200	8.050	8.150	6.608	1,110,800

← NewerPage 19 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.