Assetwise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	6.200	6.250	6.000	6.250	5.836	377,871
2025-10-16	6.250	6.250	6.150	6.250	5.836	21,500
2025-10-15	6.250	6.250	6.100	6.250	5.836	64,380
2025-10-14	6.250	6.250	6.100	6.200	5.789	27,327
2025-10-10	6.250	6.250	6.150	6.250	5.836	79,851
2025-10-09	6.100	6.250	6.100	6.200	5.789	49,507
2025-10-08	6.200	6.250	6.050	6.250	5.836	98,725
2025-10-07	6.200	6.200	6.000	6.200	5.789	148,795
2025-10-06	6.150	6.200	5.850	6.150	5.743	204,017
2025-10-03	5.700	6.150	5.550	6.100	5.696	156,242
2025-10-02	5.500	5.700	5.400	5.700	5.323	98,137
2025-10-01	5.500	5.550	5.400	5.550	5.183	46,200
2025-09-30	5.400	5.500	5.300	5.500	5.136	33,707
2025-09-29	5.250	5.500	5.250	5.500	5.136	47,788
2025-09-26	5.300	5.500	5.300	5.500	5.136	150,911
2025-09-25	5.500	5.500	5.450	5.500	5.136	126,954
2025-09-24	5.350	5.500	5.350	5.500	5.136	107,650
2025-09-23	5.300	5.450	5.300	5.400	5.042	17,205
2025-09-22	5.350	5.450	5.150	5.400	5.042	91,977
2025-09-19	5.300	5.400	5.100	5.350	4.996	243,930
2025-09-18	5.500	5.500	5.150	5.250	4.902	432,937
2025-09-17	5.450	5.550	5.400	5.500	5.136	110,325
2025-09-16	5.150	5.450	5.100	5.400	5.042	482,651
2025-09-15	5.150	5.200	5.100	5.200	4.856	80,506
2025-09-12	5.100	5.250	5.100	5.250	4.902	268,644
2025-09-11	5.150	5.200	5.000	5.100	4.762	343,475
2025-09-10	5.200	5.200	5.100	5.200	4.856	45,201
2025-09-09	5.200	5.200	5.000	5.200	4.856	873,572
2025-09-08	5.150	5.200	5.100	5.200	4.856	153,746
2025-09-05	5.150	5.200	5.100	5.150	4.809	101,162
2025-09-04	5.750	5.750	4.900	5.100	4.762	2,650,779
2025-09-03	5.500	5.900	5.500	5.700	5.323	125,669
2025-09-02	5.500	5.600	5.200	5.550	5.183	308,187
2025-09-01	5.350	5.500	5.350	5.500	5.136	10,449
2025-08-29	5.350	5.400	5.250	5.400	5.042	51,278
2025-08-28	5.550	5.650	5.250	5.300	4.949	997,074
2025-08-27	5.900	5.900	5.250	5.600	5.229	1,104,927
2025-08-26	6.250	6.250	5.750	5.850	5.463	5,206,847
2025-08-25	6.150	6.250	6.150	6.250	5.836	25,049
2025-08-22	6.200	6.200	5.800	6.200	5.789	609,986
2025-08-21	6.250	6.250	5.950	6.150	5.743	804,400
2025-08-20	6.400	6.400	6.200	6.250	5.836	294,200
2025-08-19	6.500	6.500	6.300	6.400	5.976	251,646
2025-08-18	6.500	6.500	6.400	6.500	6.070	181,946
2025-08-15	6.500	6.500	6.400	6.500	6.070	52,590
2025-08-14	6.550	6.550	6.500	6.550	6.116	33,001
2025-08-13	6.450	6.550	6.350	6.550	6.116	231,395
2025-08-08	6.450	6.550	6.450	6.550	6.116	34,300
2025-08-07	6.500	6.650	6.450	6.550	6.116	343,452
2025-08-06	6.500	6.600	6.450	6.550	6.116	198,937
2025-08-05	6.450	6.500	6.400	6.500	6.070	84,572
2025-08-04	6.600	6.600	6.400	6.500	6.070	28,712
2025-08-01	6.450	6.600	6.400	6.450	6.023	388,855
2025-07-31	6.500	6.500	6.450	6.500	6.070	3,724
2025-07-30	6.500	6.500	6.300	6.500	6.070	175,700
2025-07-29	6.500	6.500	6.450	6.500	6.070	112,807
2025-07-25	6.450	6.550	6.350	6.550	6.116	270,400
2025-07-24	6.450	6.500	6.400	6.500	6.070	132,032
2025-07-23	6.550	6.550	6.450	6.500	6.070	11,750
2025-07-22	6.500	6.500	6.450	6.500	6.070	4,256,536

← NewerPage 5 of 21 · 1,214 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.