Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.800 | 7.800 | 7.750 | 7.800 | 7.283 | 234,841 |
| 2025-01-20 | 7.700 | 7.800 | 7.700 | 7.800 | 7.283 | 417,930 |
| 2025-01-17 | 7.850 | 7.850 | 7.800 | 7.800 | 7.283 | 6,471 |
| 2025-01-16 | 7.800 | 7.850 | 7.750 | 7.850 | 7.330 | 292,000 |
| 2025-01-15 | 7.750 | 7.800 | 7.750 | 7.800 | 7.283 | 226,903 |
| 2025-01-14 | 7.800 | 7.800 | 7.750 | 7.800 | 7.283 | 136,898 |
| 2025-01-13 | 7.750 | 7.850 | 7.750 | 7.850 | 7.330 | 72,762 |
| 2025-01-10 | 7.750 | 7.850 | 7.750 | 7.850 | 7.330 | 305,048 |
| 2025-01-09 | 7.750 | 7.800 | 7.750 | 7.800 | 7.283 | 135,562 |
| 2025-01-08 | 7.850 | 7.850 | 7.800 | 7.800 | 7.283 | 116,101 |
| 2025-01-07 | 7.800 | 7.900 | 7.750 | 7.900 | 7.377 | 211,600 |
| 2025-01-06 | 7.900 | 7.900 | 7.800 | 7.850 | 7.330 | 100,108 |
| 2025-01-03 | 7.850 | 7.950 | 7.750 | 7.900 | 7.377 | 327,800 |
| 2025-01-02 | 7.900 | 7.900 | 7.850 | 7.900 | 7.377 | 20,167 |
| 2024-12-30 | 7.900 | 7.900 | 7.800 | 7.900 | 7.377 | 28,984 |
| 2024-12-27 | 7.750 | 7.850 | 7.750 | 7.850 | 7.330 | 26,516 |
| 2024-12-26 | 7.850 | 7.900 | 7.700 | 7.850 | 7.330 | 261,800 |
| 2024-12-25 | 8.000 | 8.000 | 7.850 | 7.900 | 7.377 | 321,726 |
| 2024-12-24 | 7.900 | 8.000 | 7.900 | 8.000 | 7.470 | 15,745 |
| 2024-12-23 | 7.900 | 7.950 | 7.850 | 7.950 | 7.424 | 240,059 |
| 2024-12-20 | 8.000 | 8.000 | 7.900 | 8.000 | 7.470 | 488,664 |
| 2024-12-19 | 8.000 | 8.000 | 7.950 | 8.000 | 7.470 | 711,440 |
| 2024-12-18 | 7.900 | 8.050 | 7.900 | 8.000 | 7.470 | 282,561 |
| 2024-12-17 | 8.000 | 8.050 | 7.950 | 8.050 | 7.517 | 198,744 |
| 2024-12-16 | 8.000 | 8.050 | 8.000 | 8.050 | 7.517 | 234,050 |
| 2024-12-13 | 8.000 | 8.050 | 8.000 | 8.000 | 7.470 | 320,200 |
| 2024-12-12 | 8.000 | 8.050 | 8.000 | 8.050 | 7.517 | 38,011 |
| 2024-12-11 | 8.050 | 8.100 | 8.000 | 8.050 | 7.517 | 178,497 |
| 2024-12-09 | 8.050 | 8.100 | 8.050 | 8.100 | 7.564 | 153,548 |
| 2024-12-06 | 8.050 | 8.050 | 8.000 | 8.050 | 7.517 | 18,325 |
| 2024-12-04 | 8.100 | 8.100 | 8.000 | 8.100 | 7.564 | 133,262 |
| 2024-12-03 | 8.050 | 8.100 | 8.000 | 8.100 | 7.564 | 265,798 |
| 2024-12-02 | 8.100 | 8.100 | 8.000 | 8.050 | 7.517 | 61,242 |
| 2024-11-29 | 8.050 | 8.050 | 8.000 | 8.050 | 7.517 | 70,810 |
| 2024-11-28 | 8.050 | 8.050 | 8.000 | 8.000 | 7.470 | 97,645 |
| 2024-11-27 | 8.050 | 8.050 | 8.000 | 8.050 | 7.517 | 121,856 |
| 2024-11-26 | 8.000 | 8.050 | 8.000 | 8.050 | 7.517 | 291,615 |
| 2024-11-25 | 8.050 | 8.050 | 8.000 | 8.050 | 7.517 | 68,103 |
| 2024-11-22 | 8.000 | 8.050 | 7.950 | 8.050 | 7.517 | 204,300 |
| 2024-11-21 | 8.000 | 8.000 | 7.950 | 8.000 | 7.470 | 114,890 |
| 2024-11-20 | 7.850 | 8.000 | 7.850 | 8.000 | 7.470 | 138,204 |
| 2024-11-19 | 7.800 | 7.900 | 7.800 | 7.850 | 7.330 | 266,842 |
| 2024-11-18 | 7.900 | 7.950 | 7.700 | 7.750 | 7.237 | 1,058,372 |
| 2024-11-15 | 8.050 | 8.050 | 7.850 | 8.000 | 7.470 | 333,134 |
| 2024-11-14 | 8.050 | 8.050 | 7.850 | 8.050 | 7.517 | 312,173 |
| 2024-11-13 | 8.050 | 8.100 | 8.000 | 8.100 | 7.564 | 141,533 |
| 2024-11-12 | 8.100 | 8.100 | 8.000 | 8.000 | 7.470 | 153,155 |
| 2024-11-11 | 8.050 | 8.200 | 8.050 | 8.100 | 7.564 | 256,370 |
| 2024-11-08 | 8.150 | 8.150 | 8.000 | 8.050 | 7.517 | 1,267,775 |
| 2024-11-07 | 8.100 | 8.150 | 8.050 | 8.100 | 7.564 | 81,363 |
| 2024-11-06 | 8.150 | 8.200 | 8.100 | 8.150 | 7.610 | 128,128 |
| 2024-11-05 | 8.100 | 8.200 | 8.050 | 8.150 | 7.610 | 397,002 |
| 2024-11-04 | 8.050 | 8.150 | 8.000 | 8.100 | 7.564 | 146,981 |
| 2024-11-01 | 8.000 | 8.050 | 8.000 | 8.050 | 7.517 | 505,157 |
| 2024-10-31 | 7.950 | 8.050 | 7.950 | 8.000 | 7.470 | 872,835 |
| 2024-10-30 | 7.950 | 8.000 | 7.900 | 8.000 | 7.470 | 41,900 |
| 2024-10-29 | 8.000 | 8.000 | 7.900 | 7.950 | 7.424 | 149,700 |
| 2024-10-28 | 7.900 | 8.000 | 7.900 | 8.000 | 7.470 | 259,809 |
| 2024-10-25 | 7.950 | 8.000 | 7.900 | 8.000 | 7.470 | 61,788 |
| 2024-10-24 | 7.900 | 8.000 | 7.900 | 8.000 | 7.470 | 258,480 |
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.