Assetwise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	7.550	7.600	7.450	7.550	7.550	57,898
2026-07-16	7.500	7.650	7.500	7.550	7.550	55,943
2026-07-15	7.600	7.650	7.500	7.500	7.500	45,425
2026-07-14	7.600	7.650	7.550	7.650	7.650	132,751
2026-07-13	7.350	7.650	7.250	7.600	7.600	761,304
2026-07-10	7.400	7.400	7.300	7.400	7.400	147,740
2026-07-09	7.150	7.400	7.100	7.350	7.350	395,601
2026-07-08	7.250	7.250	7.050	7.200	7.200	168,107
2026-07-07	7.300	7.300	7.150	7.150	7.150	72,009
2026-07-06	7.250	7.300	7.200	7.200	7.200	84,049
2026-07-03	7.300	7.450	7.200	7.300	7.300	500,706
2026-07-02	6.900	7.300	6.900	7.300	7.300	564,035
2026-07-01	6.950	6.950	6.850	6.950	6.950	63,378
2026-06-30	6.800	7.000	6.800	7.000	7.000	195,317
2026-06-29	6.750	6.850	6.750	6.800	6.800	579,325
2026-06-26	6.700	6.750	6.600	6.750	6.750	342,387
2026-06-25	6.700	6.700	6.600	6.650	6.650	315,476
2026-06-24	6.650	6.700	6.600	6.650	6.650	176,000
2026-06-23	6.650	6.700	6.600	6.650	6.650	471,412
2026-06-22	6.650	6.700	6.600	6.650	6.650	235,624
2026-06-19	6.800	6.800	6.650	6.650	6.650	413,762
2026-06-18	6.750	6.800	6.650	6.800	6.800	354,918
2026-06-17	6.800	6.800	6.700	6.800	6.800	412,835
2026-06-16	6.850	6.850	6.750	6.800	6.800	54,401
2026-06-15	6.850	6.900	6.800	6.850	6.850	33,132
2026-06-12	6.800	6.900	6.800	6.900	6.900	32,001
2026-06-11	6.900	6.900	6.750	6.900	6.900	67,032
2026-06-10	6.850	6.900	6.750	6.850	6.850	48,572
2026-06-09	6.900	6.950	6.850	6.900	6.900	32,100
2026-06-08	6.900	6.950	6.800	6.900	6.900	78,718
2026-06-05	6.950	6.950	6.850	6.950	6.950	33,116
2026-06-04	6.950	6.950	6.800	6.950	6.950	394,998
2026-06-02	6.900	6.950	6.900	6.950	6.950	43,068
2026-05-29	7.000	7.000	6.900	7.000	7.000	17,512
2026-05-28	6.950	7.050	6.900	7.000	7.000	88,701
2026-05-27	7.000	7.000	6.900	6.950	6.950	30,997
2026-05-26	6.950	7.000	6.900	6.950	6.950	41,262
2026-05-25	6.950	7.050	6.950	7.000	7.000	34,117
2026-05-22	7.000	7.000	6.800	7.000	7.000	169,206
2026-05-21	6.900	7.000	6.850	7.000	7.000	93,672
2026-05-20	6.900	6.950	6.900	6.950	6.950	43,879
2026-05-19	6.950	7.100	6.950	6.950	6.950	132,342
2026-05-18	6.950	7.000	6.900	6.950	6.950	20,774
2026-05-15	7.000	7.000	6.900	6.950	6.950	102,800
2026-05-14	7.100	7.100	6.950	6.950	6.950	148,804
2026-05-13	7.100	7.100	6.950	7.100	7.100	70,563
2026-05-12	7.150	7.150	7.050	7.100	7.100	14,734
2026-05-11	7.100	7.150	7.100	7.150	7.150	17,032
2026-05-08	7.050	7.150	7.000	7.150	7.150	121,139
2026-05-07	6.900	7.200	6.850	7.100	7.100	318,648
2026-05-06	6.900	7.050	6.850	6.900	6.900	150,920
2026-05-05	6.950	7.000	6.850	7.000	7.000	176,507
2026-04-30	7.000	7.050	6.900	7.000	7.000	310,729
2026-04-29	7.400	7.650	7.400	7.550	7.050	550,265
2026-04-28	7.300	7.600	7.300	7.350	6.863	4,165,300
2026-04-27	7.350	7.350	7.200	7.300	6.817	442,154
2026-04-24	7.300	7.400	7.250	7.350	6.863	3,684,979
2026-04-23	7.350	7.350	7.300	7.350	6.863	37,009
2026-04-22	7.350	7.350	7.250	7.350	6.863	3,725,050
2026-04-21	7.400	7.400	7.300	7.350	6.863	145,772

← NewerPage 2 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.