Assetwise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 7.950 | 7.950 | 7.900 | 7.950 | 7.424 | 34,801 |
| 2024-10-21 | 7.950 | 8.000 | 7.800 | 8.000 | 7.470 | 293,750 |
| 2024-10-18 | 7.950 | 7.950 | 7.800 | 7.950 | 7.424 | 91,650 |
| 2024-10-17 | 8.000 | 8.000 | 7.950 | 7.950 | 7.424 | 279,539 |
| 2024-10-16 | 7.850 | 8.000 | 7.850 | 8.000 | 7.470 | 186,700 |
| 2024-10-15 | 7.950 | 8.000 | 7.900 | 7.900 | 7.377 | 88,515 |
| 2024-10-11 | 7.950 | 8.000 | 7.900 | 7.950 | 7.424 | 72,345 |
| 2024-10-10 | 7.950 | 7.950 | 7.900 | 7.950 | 7.424 | 1,975,010 |
| 2024-10-09 | 7.900 | 8.000 | 7.900 | 7.900 | 7.377 | 188,694 |
| 2024-10-08 | 7.850 | 7.900 | 7.800 | 7.900 | 7.377 | 111,863 |
| 2024-10-07 | 7.850 | 7.850 | 7.800 | 7.850 | 7.330 | 74,600 |
| 2024-10-04 | 7.800 | 7.850 | 7.750 | 7.800 | 7.283 | 251,287 |
| 2024-10-03 | 7.800 | 7.800 | 7.700 | 7.800 | 7.283 | 73,311 |
| 2024-10-02 | 7.750 | 7.800 | 7.750 | 7.800 | 7.283 | 206,803 |
| 2024-10-01 | 7.750 | 7.800 | 7.750 | 7.800 | 7.283 | 120,219 |
| 2024-09-30 | 7.750 | 7.800 | 7.700 | 7.800 | 7.283 | 163,187 |
| 2024-09-27 | 7.750 | 7.850 | 7.750 | 7.800 | 7.283 | 238,110 |
| 2024-09-26 | 7.800 | 7.800 | 7.700 | 7.800 | 7.283 | 228,820 |
| 2024-09-25 | 7.750 | 7.800 | 7.700 | 7.800 | 7.283 | 564,812 |
| 2024-09-24 | 7.750 | 7.800 | 7.750 | 7.750 | 7.237 | 295,376 |
| 2024-09-23 | 7.800 | 7.800 | 7.700 | 7.750 | 7.237 | 400,418 |
| 2024-09-20 | 8.050 | 8.050 | 7.750 | 7.750 | 7.237 | 2,057,367 |
| 2024-09-19 | 8.000 | 8.100 | 8.000 | 8.050 | 7.517 | 538,328 |
| 2024-09-18 | 7.900 | 8.050 | 7.850 | 8.000 | 7.470 | 208,327 |
| 2024-09-17 | 7.850 | 8.050 | 7.800 | 7.850 | 7.330 | 349,842 |
| 2024-09-16 | 7.800 | 7.900 | 7.750 | 7.850 | 7.330 | 307,380 |
| 2024-09-13 | 7.800 | 7.850 | 7.750 | 7.800 | 7.283 | 144,657 |
| 2024-09-12 | 7.800 | 7.850 | 7.750 | 7.750 | 7.237 | 277,953 |
| 2024-09-11 | 7.850 | 7.850 | 7.650 | 7.750 | 7.237 | 500,909 |
| 2024-09-10 | 7.750 | 7.850 | 7.750 | 7.850 | 7.330 | 161,150 |
| 2024-09-09 | 7.700 | 7.750 | 7.650 | 7.750 | 7.237 | 390,626 |
| 2024-09-06 | 7.600 | 7.800 | 7.600 | 7.650 | 7.143 | 463,709 |
| 2024-09-05 | 7.650 | 7.750 | 7.550 | 7.600 | 7.097 | 391,680 |
| 2024-09-04 | 7.650 | 7.700 | 7.600 | 7.600 | 7.097 | 212,241 |
| 2024-09-03 | 7.600 | 7.700 | 7.550 | 7.650 | 7.143 | 516,497 |
| 2024-09-02 | 7.800 | 7.800 | 7.650 | 7.650 | 7.143 | 95,087 |
| 2024-08-30 | 7.700 | 7.850 | 7.700 | 7.850 | 7.330 | 80,832 |
| 2024-08-29 | 7.850 | 7.850 | 7.700 | 7.850 | 7.330 | 25,934 |
| 2024-08-28 | 7.700 | 7.850 | 7.650 | 7.850 | 7.330 | 175,557 |
| 2024-08-27 | 7.800 | 7.850 | 7.700 | 7.750 | 7.237 | 137,910 |
| 2024-08-26 | 7.650 | 7.750 | 7.650 | 7.750 | 7.237 | 238,016 |
| 2024-08-23 | 7.500 | 7.650 | 7.500 | 7.600 | 7.097 | 186,660 |
| 2024-08-22 | 7.600 | 7.600 | 7.400 | 7.450 | 6.957 | 209,303 |
| 2024-08-21 | 7.600 | 7.600 | 7.550 | 7.600 | 7.097 | 39,837 |
| 2024-08-20 | 7.650 | 7.650 | 7.550 | 7.600 | 7.097 | 73,402 |
| 2024-08-19 | 7.500 | 7.800 | 7.500 | 7.600 | 7.097 | 125,739 |
| 2024-08-16 | 7.500 | 7.550 | 7.400 | 7.500 | 7.003 | 232,684 |
| 2024-08-15 | 7.500 | 7.500 | 7.400 | 7.500 | 7.003 | 163,225 |
| 2024-08-14 | 7.700 | 7.700 | 7.450 | 7.500 | 7.003 | 139,340 |
| 2024-08-13 | 7.700 | 7.700 | 7.500 | 7.600 | 7.097 | 65,887 |
| 2024-08-09 | 7.700 | 8.000 | 7.550 | 7.600 | 7.097 | 469,015 |
| 2024-08-08 | 7.450 | 7.450 | 7.350 | 7.450 | 6.957 | 79,325 |
| 2024-08-07 | 7.450 | 7.500 | 7.400 | 7.450 | 6.957 | 51,325 |
| 2024-08-06 | 7.450 | 7.500 | 7.400 | 7.450 | 6.957 | 59,139 |
| 2024-08-05 | 7.400 | 7.550 | 7.400 | 7.450 | 6.957 | 160,287 |
| 2024-08-02 | 7.400 | 7.550 | 7.400 | 7.500 | 7.003 | 60,579 |
| 2024-08-01 | 7.550 | 7.550 | 7.400 | 7.500 | 7.003 | 189,514 |
| 2024-07-31 | 7.500 | 7.500 | 7.450 | 7.500 | 7.003 | 138,803 |
| 2024-07-30 | 7.500 | 7.500 | 7.450 | 7.450 | 6.957 | 143,400 |
| 2024-07-26 | 7.500 | 7.550 | 7.450 | 7.500 | 7.003 | 74,302 |
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.