Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.450 | 7.600 | 7.450 | 7.550 | 7.550 | 39,666 |
| 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 |
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.