Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.950 | 6.000 | 5.950 | 6.000 | 5.603 | 57,101 |
| 2026-01-16 | 6.000 | 6.000 | 5.950 | 5.950 | 5.556 | 73,943 |
| 2026-01-15 | 5.950 | 5.950 | 5.900 | 5.950 | 5.556 | 18,350 |
| 2026-01-14 | 6.000 | 6.000 | 5.900 | 5.950 | 5.556 | 55,530 |
| 2026-01-13 | 6.000 | 6.000 | 5.900 | 6.000 | 5.603 | 109,467 |
| 2026-01-12 | 6.050 | 6.050 | 5.950 | 5.950 | 5.556 | 62,342 |
| 2026-01-09 | 5.950 | 6.100 | 5.950 | 6.050 | 5.649 | 359,087 |
| 2026-01-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.603 | 11,413 |
| 2026-01-07 | 6.000 | 6.050 | 6.000 | 6.000 | 5.603 | 175,750 |
| 2026-01-06 | 5.950 | 6.000 | 5.950 | 6.000 | 5.603 | 359,115 |
| 2026-01-05 | 6.000 | 6.050 | 5.950 | 6.000 | 5.603 | 252,100 |
| 2025-12-30 | 5.950 | 6.000 | 5.950 | 6.000 | 5.603 | 29,835 |
| 2025-12-29 | 6.000 | 6.000 | 5.950 | 6.000 | 5.603 | 180,300 |
| 2025-12-26 | 5.950 | 6.000 | 5.900 | 6.000 | 5.603 | 25,650 |
| 2025-12-25 | 5.900 | 6.000 | 5.900 | 6.000 | 5.603 | 35,315 |
| 2025-12-24 | 5.950 | 5.950 | 5.900 | 5.900 | 5.509 | 52,007 |
| 2025-12-23 | 5.950 | 5.950 | 5.900 | 5.950 | 5.556 | 49,413 |
| 2025-12-22 | 5.950 | 5.950 | 5.900 | 5.950 | 5.556 | 83,127 |
| 2025-12-19 | 5.900 | 5.950 | 5.900 | 5.950 | 5.556 | 14,430 |
| 2025-12-18 | 5.950 | 6.000 | 5.900 | 5.950 | 5.556 | 56,012 |
| 2025-12-17 | 5.950 | 6.000 | 5.950 | 6.000 | 5.603 | 89,527 |
| 2025-12-16 | 5.950 | 6.000 | 5.900 | 5.950 | 5.556 | 74,822 |
| 2025-12-15 | 5.950 | 6.000 | 5.950 | 6.000 | 5.603 | 65,144 |
| 2025-12-12 | 6.000 | 6.000 | 5.900 | 5.950 | 5.556 | 8,910 |
| 2025-12-11 | 5.950 | 6.000 | 5.950 | 5.950 | 5.556 | 39,900 |
| 2025-12-09 | 6.000 | 6.000 | 5.900 | 6.000 | 5.603 | 107,127 |
| 2025-12-08 | 5.950 | 6.000 | 5.950 | 6.000 | 5.603 | 58,175 |
| 2025-12-04 | 6.000 | 6.000 | 5.900 | 6.000 | 5.603 | 63,800 |
| 2025-12-03 | 6.000 | 6.000 | 5.950 | 6.000 | 5.603 | 12,637 |
| 2025-12-02 | 6.000 | 6.000 | 5.950 | 6.000 | 5.603 | 19,200 |
| 2025-12-01 | 6.000 | 6.000 | 5.950 | 6.000 | 5.603 | 225,431 |
| 2025-11-28 | 6.050 | 6.050 | 6.000 | 6.000 | 5.603 | 181,478 |
| 2025-11-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.603 | 5,521 |
| 2025-11-26 | 6.050 | 6.050 | 5.950 | 6.000 | 5.603 | 55,210 |
| 2025-11-25 | 6.050 | 6.100 | 6.000 | 6.050 | 5.649 | 160,322 |
| 2025-11-24 | 6.050 | 6.050 | 5.950 | 6.050 | 5.649 | 87,638 |
| 2025-11-21 | 6.000 | 6.050 | 6.000 | 6.050 | 5.649 | 21,585 |
| 2025-11-20 | 6.050 | 6.050 | 6.000 | 6.000 | 5.603 | 18,101 |
| 2025-11-19 | 6.050 | 6.050 | 5.950 | 6.000 | 5.603 | 151,632 |
| 2025-11-18 | 6.050 | 6.050 | 5.950 | 6.050 | 5.649 | 81,125 |
| 2025-11-17 | 6.100 | 6.100 | 6.000 | 6.050 | 5.649 | 131,776 |
| 2025-11-14 | 5.950 | 6.100 | 5.950 | 6.050 | 5.649 | 202,699 |
| 2025-11-13 | 6.150 | 6.150 | 6.000 | 6.050 | 5.649 | 166,420 |
| 2025-11-12 | 6.100 | 6.200 | 6.000 | 6.100 | 5.696 | 126,300 |
| 2025-11-11 | 6.200 | 6.200 | 6.150 | 6.200 | 5.789 | 19,805 |
| 2025-11-10 | 6.150 | 6.200 | 6.100 | 6.200 | 5.789 | 72,510 |
| 2025-11-07 | 6.100 | 6.200 | 6.100 | 6.200 | 5.789 | 43,033 |
| 2025-11-06 | 6.200 | 6.200 | 6.100 | 6.200 | 5.789 | 54,190 |
| 2025-11-05 | 6.150 | 6.150 | 6.000 | 6.150 | 5.743 | 197,072 |
| 2025-11-04 | 6.150 | 6.200 | 6.100 | 6.150 | 5.743 | 260,150 |
| 2025-11-03 | 6.200 | 6.250 | 6.150 | 6.250 | 5.836 | 49,940 |
| 2025-10-31 | 6.250 | 6.250 | 6.050 | 6.250 | 5.836 | 182,610 |
| 2025-10-30 | 6.100 | 6.250 | 6.100 | 6.250 | 5.836 | 5,830 |
| 2025-10-29 | 6.250 | 6.250 | 6.150 | 6.250 | 5.836 | 7,101 |
| 2025-10-28 | 6.200 | 6.250 | 6.150 | 6.250 | 5.836 | 45,237 |
| 2025-10-27 | 6.200 | 6.250 | 6.150 | 6.200 | 5.789 | 28,901 |
| 2025-10-24 | 6.200 | 6.200 | 6.150 | 6.200 | 5.789 | 102,475 |
| 2025-10-22 | 6.200 | 6.250 | 6.150 | 6.200 | 5.789 | 19,935 |
| 2025-10-21 | 6.200 | 6.250 | 6.200 | 6.250 | 5.836 | 21,801 |
| 2025-10-20 | 6.250 | 6.250 | 6.000 | 6.250 | 5.836 | 98,006 |
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.