Assetwise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.500	6.500	6.450	6.500	6.070	4,256,536
2025-07-21	6.550	6.550	6.450	6.500	6.070	4,101
2025-07-18	6.450	6.500	6.450	6.500	6.070	68,070
2025-07-17	6.500	6.500	6.400	6.500	6.070	98,865
2025-07-16	6.500	6.500	6.450	6.500	6.070	1,803
2025-07-15	6.550	6.600	6.450	6.550	6.116	124,388
2025-07-14	6.550	6.550	6.450	6.550	6.116	42,825
2025-07-11	6.500	6.550	6.450	6.550	6.116	39,050
2025-07-09	6.600	6.600	6.450	6.550	6.116	105,000
2025-07-08	6.500	6.550	6.450	6.550	6.116	9,747
2025-07-07	6.450	6.600	6.450	6.550	6.116	33,571
2025-07-04	6.550	6.550	6.500	6.550	6.116	35,040
2025-07-03	6.600	6.600	6.450	6.550	6.116	8,512
2025-07-02	6.600	6.600	6.450	6.550	6.116	78,793
2025-07-01	6.600	6.600	6.450	6.550	6.116	60,717
2025-06-30	6.550	6.550	6.450	6.500	6.070	65,017
2025-06-27	6.600	6.600	6.450	6.600	6.163	69,820
2025-06-26	6.500	6.500	6.400	6.500	6.070	103,002
2025-06-25	6.500	6.500	6.450	6.500	6.070	48,084
2025-06-24	6.500	6.550	6.450	6.500	6.070	37,947
2025-06-23	6.500	6.600	6.400	6.550	6.116	217,603
2025-06-20	6.500	6.600	6.450	6.500	6.070	68,843
2025-06-19	6.650	6.650	6.450	6.550	6.116	122,800
2025-06-18	6.500	6.650	6.500	6.600	6.163	103,100
2025-06-17	6.650	6.650	6.500	6.600	6.163	33,610
2025-06-16	6.550	6.550	6.450	6.500	6.070	38,255
2025-06-13	6.600	6.650	6.550	6.600	6.163	2,206
2025-06-12	6.600	6.650	6.550	6.650	6.210	26,811
2025-06-11	6.650	6.650	6.550	6.650	6.210	22,425
2025-06-10	6.600	6.650	6.600	6.600	6.163	39,436
2025-06-09	6.700	6.700	6.600	6.650	6.210	33,262
2025-06-06	6.700	6.750	6.700	6.750	6.303	600
2025-06-05	6.800	6.800	6.700	6.750	6.303	11,950
2025-06-04	6.750	6.750	6.650	6.750	6.303	17,790
2025-05-30	6.700	6.750	6.650	6.750	6.303	23,614
2025-05-29	6.750	6.750	6.700	6.750	6.303	2,255
2025-05-28	6.750	6.750	6.700	6.750	6.303	20,050
2025-05-27	6.700	6.750	6.700	6.750	6.303	4,487
2025-05-26	6.750	6.750	6.700	6.700	6.256	36,211
2025-05-23	6.750	6.750	6.700	6.700	6.256	11,113
2025-05-22	6.750	6.750	6.700	6.750	6.303	19,230
2025-05-21	6.700	6.750	6.700	6.750	6.303	28,650
2025-05-20	6.750	6.800	6.750	6.800	6.350	29,900
2025-05-19	6.800	6.800	6.750	6.800	6.350	23,130
2025-05-16	6.800	6.800	6.800	6.800	6.350	15,562
2025-05-15	6.850	6.900	6.750	6.850	6.396	54,838
2025-05-14	6.900	6.900	6.850	6.900	6.443	24,700
2025-05-13	7.000	7.000	6.800	6.900	6.443	39,300
2025-05-09	6.800	6.900	6.500	6.900	6.443	191,801
2025-05-08	6.950	6.950	6.650	6.950	6.490	200,839
2025-05-07	6.950	7.000	6.800	6.850	6.396	277,292
2025-05-06	6.400	7.000	6.250	7.000	6.536	171,800
2025-05-02	6.300	6.400	6.300	6.400	5.976	20,420
2025-04-30	6.350	6.400	6.300	6.350	5.930	66,428
2025-04-29	6.400	6.450	6.350	6.350	5.930	32,025
2025-04-28	6.450	6.450	6.350	6.400	5.976	28,116
2025-04-25	6.300	6.450	6.300	6.450	6.023	78,700
2025-04-24	6.300	6.300	6.250	6.300	5.883	2,637
2025-04-23	6.300	6.300	6.250	6.300	5.883	34,700
2025-04-22	6.300	6.300	6.250	6.300	5.883	34,742

← NewerPage 6 of 21 · 1,215 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.