Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.400 | 7.450 | 7.300 | 7.400 | 6.910 | 3,738,437 |
| 2026-04-17 | 7.500 | 7.500 | 7.400 | 7.450 | 6.957 | 100,456 |
| 2026-04-16 | 7.300 | 7.600 | 7.250 | 7.500 | 7.003 | 3,782,916 |
| 2026-04-10 | 7.250 | 7.300 | 7.200 | 7.300 | 6.817 | 453,953 |
| 2026-04-09 | 7.200 | 7.300 | 7.200 | 7.250 | 6.770 | 4,052,307 |
| 2026-04-08 | 7.250 | 7.300 | 7.200 | 7.250 | 6.770 | 137,452 |
| 2026-04-07 | 7.150 | 7.300 | 7.150 | 7.300 | 6.817 | 3,625,075 |
| 2026-04-03 | 7.200 | 7.300 | 7.150 | 7.300 | 6.817 | 88,011 |
| 2026-04-02 | 7.300 | 7.300 | 7.200 | 7.250 | 6.770 | 24,615 |
| 2026-04-01 | 7.100 | 7.400 | 7.100 | 7.300 | 6.817 | 150,715 |
| 2026-03-31 | 7.000 | 7.150 | 7.000 | 7.150 | 6.677 | 48,523 |
| 2026-03-30 | 7.050 | 7.050 | 6.950 | 7.050 | 6.583 | 85,892 |
| 2026-03-27 | 7.000 | 7.100 | 6.950 | 7.050 | 6.583 | 443,052 |
| 2026-03-26 | 7.100 | 7.150 | 7.050 | 7.050 | 6.583 | 180,478 |
| 2026-03-25 | 7.150 | 7.200 | 7.100 | 7.150 | 6.677 | 313,265 |
| 2026-03-24 | 7.200 | 7.200 | 7.100 | 7.200 | 6.723 | 221,543 |
| 2026-03-23 | 7.350 | 7.350 | 7.100 | 7.200 | 6.723 | 266,516 |
| 2026-03-20 | 7.350 | 7.350 | 7.200 | 7.350 | 6.863 | 288,019 |
| 2026-03-19 | 7.650 | 7.650 | 7.300 | 7.300 | 6.817 | 560,568 |
| 2026-03-18 | 7.500 | 7.650 | 7.500 | 7.650 | 7.143 | 27,916 |
| 2026-03-17 | 7.650 | 7.700 | 7.450 | 7.550 | 7.050 | 174,339 |
| 2026-03-16 | 7.450 | 7.700 | 7.450 | 7.500 | 7.003 | 373,652 |
| 2026-03-13 | 7.550 | 7.600 | 7.500 | 7.550 | 7.050 | 58,015 |
| 2026-03-12 | 7.550 | 7.600 | 7.450 | 7.550 | 7.050 | 217,406 |
| 2026-03-11 | 7.550 | 7.650 | 7.450 | 7.650 | 7.143 | 309,354 |
| 2026-03-10 | 7.550 | 7.950 | 7.500 | 7.600 | 7.097 | 104,681 |
| 2026-03-09 | 7.700 | 7.700 | 7.450 | 7.600 | 7.097 | 420,488 |
| 2026-03-06 | 7.750 | 7.800 | 7.650 | 7.700 | 7.190 | 91,412 |
| 2026-03-05 | 7.750 | 8.000 | 7.650 | 7.750 | 7.237 | 842,381 |
| 2026-03-04 | 7.850 | 7.850 | 7.300 | 7.750 | 7.237 | 440,667 |
| 2026-03-02 | 7.550 | 8.200 | 7.550 | 7.800 | 7.283 | 1,493,696 |
| 2026-02-27 | 7.600 | 7.600 | 7.500 | 7.600 | 7.097 | 376,540 |
| 2026-02-26 | 7.250 | 7.800 | 7.250 | 7.600 | 7.097 | 573,919 |
| 2026-02-25 | 7.100 | 7.250 | 7.100 | 7.200 | 6.723 | 167,931 |
| 2026-02-24 | 7.200 | 7.200 | 7.100 | 7.150 | 6.677 | 65,242 |
| 2026-02-23 | 7.150 | 7.200 | 7.100 | 7.150 | 6.677 | 401,234 |
| 2026-02-20 | 7.150 | 7.300 | 7.100 | 7.150 | 6.677 | 295,356 |
| 2026-02-19 | 7.100 | 7.200 | 7.000 | 7.100 | 6.630 | 238,998 |
| 2026-02-18 | 7.150 | 7.200 | 7.050 | 7.100 | 6.630 | 378,825 |
| 2026-02-17 | 7.000 | 7.100 | 6.900 | 7.100 | 6.630 | 75,367 |
| 2026-02-16 | 7.000 | 7.000 | 6.900 | 6.950 | 6.490 | 134,262 |
| 2026-02-13 | 7.000 | 7.100 | 6.950 | 6.950 | 6.490 | 70,850 |
| 2026-02-12 | 7.100 | 7.100 | 7.050 | 7.050 | 6.583 | 147,433 |
| 2026-02-11 | 6.950 | 7.100 | 6.950 | 7.100 | 6.630 | 140,780 |
| 2026-02-10 | 6.850 | 6.950 | 6.850 | 6.950 | 6.490 | 73,382 |
| 2026-02-09 | 6.900 | 6.950 | 6.800 | 6.900 | 6.443 | 164,455 |
| 2026-02-06 | 6.700 | 7.050 | 6.700 | 6.800 | 6.350 | 696,307 |
| 2026-02-05 | 6.150 | 6.650 | 6.100 | 6.600 | 6.163 | 347,935 |
| 2026-02-04 | 6.050 | 6.100 | 6.050 | 6.100 | 5.696 | 43,205 |
| 2026-02-03 | 6.000 | 6.100 | 5.950 | 6.000 | 5.603 | 155,983 |
| 2026-02-02 | 6.050 | 6.050 | 5.950 | 5.950 | 5.556 | 126,733 |
| 2026-01-30 | 6.000 | 6.050 | 6.000 | 6.050 | 5.649 | 107,900 |
| 2026-01-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.603 | 600 |
| 2026-01-28 | 6.000 | 6.000 | 5.900 | 6.000 | 5.603 | 137,585 |
| 2026-01-27 | 5.950 | 6.000 | 5.950 | 5.950 | 5.556 | 83,365 |
| 2026-01-26 | 6.000 | 6.000 | 5.950 | 6.000 | 5.603 | 33,950 |
| 2026-01-23 | 6.000 | 6.000 | 5.950 | 6.000 | 5.603 | 18,727 |
| 2026-01-22 | 6.000 | 6.000 | 5.950 | 5.950 | 5.556 | 31,621 |
| 2026-01-21 | 6.000 | 6.000 | 5.950 | 6.000 | 5.603 | 38,052 |
| 2026-01-20 | 6.000 | 6.050 | 5.950 | 6.000 | 5.603 | 137,137 |
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.