Assetwise Public Company Limited historical data

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

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

← NewerPage 7 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.