Assetwise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	8.100	8.200	8.050	8.150	6.608	1,110,800
2022-02-03	8.150	8.200	8.100	8.100	6.567	668,700
2022-02-02	8.000	8.200	8.000	8.150	6.608	1,903,300
2022-02-01	8.050	8.050	7.950	8.050	6.526	332,500
2022-01-31	7.950	8.050	7.950	8.000	6.486	478,400
2022-01-28	7.900	8.050	7.900	8.050	6.526	1,062,400
2022-01-27	8.000	8.000	7.900	7.900	6.405	3,072,100
2022-01-26	8.000	8.050	7.950	8.050	6.526	1,259,000
2022-01-25	8.200	8.200	7.950	8.000	6.486	6,723,500
2022-01-24	8.350	8.350	8.250	8.250	6.689	2,437,000
2022-01-21	8.450	8.450	8.300	8.350	6.770	4,296,200
2022-01-20	8.500	8.500	8.400	8.450	6.851	1,849,000
2022-01-19	8.450	8.500	8.350	8.500	6.891	2,483,400
2022-01-18	8.350	8.550	8.350	8.450	6.851	7,018,400
2022-01-17	8.300	8.350	8.250	8.350	6.770	1,649,300
2022-01-14	8.300	8.450	8.250	8.300	6.729	4,084,300
2022-01-13	8.350	8.400	8.250	8.300	6.729	2,583,800
2022-01-12	8.300	8.450	8.250	8.350	6.770	3,355,500
2022-01-11	8.000	8.350	8.000	8.300	6.729	11,208,900
2022-01-10	7.950	8.000	7.950	7.950	6.445	1,390,700
2022-01-07	8.000	8.000	7.900	7.950	6.445	392,900
2022-01-06	7.950	8.000	7.900	8.000	6.486	965,600
2022-01-05	8.000	8.050	7.950	8.000	6.486	319,600
2022-01-04	8.100	8.100	7.950	8.050	6.526	967,600
2021-12-30	8.000	8.100	7.950	8.100	6.567	1,202,000
2021-12-29	7.900	8.000	7.900	8.000	6.486	2,241,100
2021-12-28	7.950	8.000	7.900	7.900	6.405	1,466,000
2021-12-27	8.000	8.000	7.900	8.000	6.486	833,600
2021-12-24	8.000	8.000	7.950	8.000	6.486	827,400
2021-12-23	8.000	8.000	7.950	8.000	6.486	768,100
2021-12-22	8.000	8.000	7.950	8.000	6.486	724,500
2021-12-21	7.950	8.050	7.950	8.000	6.486	639,000
2021-12-20	8.050	8.050	7.950	8.000	6.486	888,900
2021-12-17	8.100	8.100	8.000	8.050	6.526	821,600
2021-12-16	8.050	8.100	8.000	8.100	6.567	1,092,100
2021-12-15	8.050	8.100	8.000	8.050	6.526	995,000
2021-12-14	8.000	8.050	8.000	8.050	6.526	675,000
2021-12-13	8.050	8.050	8.000	8.050	6.526	683,000
2021-12-09	8.050	8.050	8.000	8.050	6.526	218,500
2021-12-08	7.950	8.050	7.950	8.050	6.526	1,038,700
2021-12-07	8.000	8.000	7.900	8.000	6.486	2,161,800
2021-12-03	8.000	8.000	7.800	8.000	6.486	2,841,700
2021-12-02	8.050	8.050	7.950	7.950	6.445	285,600
2021-12-01	7.950	8.050	7.900	8.050	6.526	1,182,200
2021-11-30	8.050	8.150	7.900	8.000	6.486	4,065,300
2021-11-29	8.150	8.250	8.050	8.050	6.526	3,979,700
2021-11-26	8.250	8.300	8.150	8.250	6.689	5,099,800
2021-11-25	8.200	8.350	8.150	8.300	6.729	4,879,800
2021-11-24	8.150	8.200	8.150	8.200	6.648	1,498,300
2021-11-23	8.150	8.200	8.150	8.200	6.648	809,300
2021-11-22	8.200	8.200	8.150	8.150	6.608	976,300
2021-11-19	8.300	8.300	8.100	8.200	6.648	3,664,800
2021-11-18	8.250	8.350	8.250	8.300	6.729	2,270,400
2021-11-17	8.150	8.300	8.150	8.300	6.729	1,859,900
2021-11-16	8.250	8.250	8.100	8.200	6.648	1,452,700
2021-11-15	8.250	8.300	8.200	8.250	6.689	3,303,500
2021-11-12	8.050	8.250	8.050	8.250	6.689	5,922,800
2021-11-11	8.100	8.100	8.050	8.050	6.526	727,500
2021-11-10	8.100	8.150	8.050	8.100	6.567	1,510,500
2021-11-09	8.050	8.100	8.050	8.100	6.567	537,400

← NewerPage 20 of 21 · 1,213 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.