Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.250 | 6.300 | 6.250 | 6.300 | 5.883 | 9,049 |
| 2025-04-18 | 6.250 | 6.300 | 6.250 | 6.250 | 5.836 | 62,435 |
| 2025-04-17 | 6.200 | 6.250 | 6.200 | 6.250 | 5.836 | 27,956 |
| 2025-04-16 | 6.050 | 6.250 | 5.550 | 6.200 | 5.789 | 268,101 |
| 2025-04-11 | 6.250 | 6.300 | 6.200 | 6.250 | 5.836 | 21,160 |
| 2025-04-10 | 6.250 | 6.300 | 6.150 | 6.250 | 5.836 | 43,700 |
| 2025-04-09 | 6.150 | 6.200 | 6.050 | 6.200 | 5.789 | 119,522 |
| 2025-04-08 | 6.200 | 6.300 | 6.100 | 6.100 | 5.696 | 279,910 |
| 2025-04-04 | 6.300 | 6.300 | 6.250 | 6.300 | 5.883 | 80,812 |
| 2025-04-03 | 6.300 | 6.350 | 6.250 | 6.350 | 5.930 | 305,015 |
| 2025-04-02 | 6.300 | 6.350 | 6.300 | 6.350 | 5.930 | 118,717 |
| 2025-04-01 | 6.300 | 6.350 | 6.250 | 6.300 | 5.883 | 131,442 |
| 2025-03-31 | 6.300 | 6.350 | 6.200 | 6.350 | 5.930 | 442,880 |
| 2025-03-28 | 6.500 | 6.500 | 6.450 | 6.450 | 6.023 | 19,100 |
| 2025-03-27 | 6.550 | 6.600 | 6.500 | 6.500 | 6.070 | 97,200 |
| 2025-03-26 | 6.550 | 6.550 | 6.500 | 6.550 | 6.116 | 141,416 |
| 2025-03-25 | 6.650 | 6.650 | 6.550 | 6.550 | 6.116 | 228,600 |
| 2025-03-24 | 6.700 | 6.700 | 6.600 | 6.700 | 6.256 | 210,714 |
| 2025-03-21 | 6.600 | 6.650 | 6.600 | 6.650 | 6.210 | 258,887 |
| 2025-03-20 | 6.500 | 6.650 | 6.500 | 6.600 | 6.163 | 131,687 |
| 2025-03-19 | 6.600 | 6.600 | 6.450 | 6.600 | 6.163 | 120,214 |
| 2025-03-18 | 6.550 | 6.600 | 6.550 | 6.600 | 6.163 | 39,708 |
| 2025-03-17 | 6.650 | 6.650 | 6.500 | 6.600 | 6.163 | 101,139 |
| 2025-03-14 | 6.650 | 6.700 | 6.600 | 6.600 | 6.163 | 168,201 |
| 2025-03-13 | 6.750 | 6.750 | 6.650 | 6.700 | 6.256 | 51,400 |
| 2025-03-12 | 6.700 | 6.700 | 6.650 | 6.700 | 6.256 | 45,650 |
| 2025-03-11 | 6.700 | 6.700 | 6.650 | 6.700 | 6.256 | 103,373 |
| 2025-03-10 | 6.800 | 6.800 | 6.700 | 6.800 | 6.350 | 184,388 |
| 2025-03-07 | 6.850 | 6.850 | 6.800 | 6.800 | 6.350 | 17,375 |
| 2025-03-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.350 | 32,600 |
| 2025-03-05 | 6.900 | 6.900 | 6.750 | 6.850 | 6.396 | 240,224 |
| 2025-03-04 | 6.850 | 6.950 | 6.850 | 6.900 | 6.443 | 92,206 |
| 2025-03-03 | 6.900 | 6.950 | 6.800 | 6.950 | 6.490 | 62,887 |
| 2025-02-28 | 6.800 | 6.900 | 6.700 | 6.800 | 6.350 | 449,600 |
| 2025-02-27 | 6.950 | 6.950 | 6.800 | 6.900 | 6.443 | 128,267 |
| 2025-02-26 | 6.900 | 6.950 | 6.800 | 6.950 | 6.490 | 111,462 |
| 2025-02-25 | 6.950 | 7.000 | 6.400 | 6.900 | 6.443 | 864,475 |
| 2025-02-24 | 7.150 | 7.150 | 6.950 | 7.000 | 6.536 | 1,324,076 |
| 2025-02-21 | 7.500 | 7.500 | 7.100 | 7.200 | 6.723 | 2,290,580 |
| 2025-02-20 | 7.600 | 7.600 | 7.500 | 7.550 | 7.050 | 70,543 |
| 2025-02-19 | 7.550 | 7.600 | 7.550 | 7.600 | 7.097 | 107,313 |
| 2025-02-18 | 7.550 | 7.600 | 7.500 | 7.550 | 7.050 | 65,217 |
| 2025-02-17 | 7.550 | 7.550 | 7.450 | 7.500 | 7.003 | 142,800 |
| 2025-02-14 | 7.650 | 7.650 | 7.500 | 7.500 | 7.003 | 482,815 |
| 2025-02-13 | 7.700 | 7.700 | 7.650 | 7.700 | 7.190 | 31,154 |
| 2025-02-11 | 7.650 | 7.700 | 7.650 | 7.700 | 7.190 | 224,124 |
| 2025-02-10 | 7.700 | 7.750 | 7.700 | 7.750 | 7.237 | 131,100 |
| 2025-02-07 | 7.750 | 7.750 | 7.650 | 7.700 | 7.190 | 154,475 |
| 2025-02-06 | 7.750 | 7.800 | 7.750 | 7.750 | 7.237 | 73,605 |
| 2025-02-05 | 7.750 | 7.800 | 7.750 | 7.800 | 7.283 | 5,461 |
| 2025-02-04 | 7.800 | 7.850 | 7.750 | 7.850 | 7.330 | 95,342 |
| 2025-02-03 | 7.700 | 7.800 | 7.700 | 7.800 | 7.283 | 194,400 |
| 2025-01-31 | 7.750 | 7.800 | 7.700 | 7.800 | 7.283 | 65,775 |
| 2025-01-30 | 7.750 | 7.800 | 7.650 | 7.800 | 7.283 | 639,194 |
| 2025-01-29 | 7.800 | 7.800 | 7.750 | 7.750 | 7.237 | 122,752 |
| 2025-01-28 | 7.750 | 7.800 | 7.700 | 7.800 | 7.283 | 62,748 |
| 2025-01-27 | 7.750 | 7.800 | 7.750 | 7.800 | 7.283 | 32,677 |
| 2025-01-24 | 7.800 | 7.850 | 7.750 | 7.800 | 7.283 | 298,742 |
| 2025-01-23 | 7.750 | 7.850 | 7.750 | 7.850 | 7.330 | 10,119 |
| 2025-01-22 | 7.800 | 7.850 | 7.800 | 7.850 | 7.330 | 379,775 |
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.