Asset World Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.760 | 3.860 | 3.760 | 3.800 | 3.533 | 58,693,473 |
| 2024-07-23 | 3.880 | 3.900 | 3.760 | 3.780 | 3.515 | 73,945,406 |
| 2024-07-19 | 3.940 | 3.960 | 3.860 | 3.900 | 3.626 | 55,931,160 |
| 2024-07-18 | 3.920 | 3.980 | 3.880 | 3.940 | 3.663 | 58,679,848 |
| 2024-07-17 | 3.900 | 3.940 | 3.880 | 3.900 | 3.626 | 39,814,754 |
| 2024-07-16 | 3.880 | 3.960 | 3.860 | 3.900 | 3.626 | 61,452,434 |
| 2024-07-15 | 3.820 | 3.920 | 3.820 | 3.880 | 3.608 | 59,171,230 |
| 2024-07-12 | 3.740 | 3.920 | 3.720 | 3.860 | 3.589 | 135,068,984 |
| 2024-07-11 | 3.660 | 3.740 | 3.620 | 3.720 | 3.459 | 59,214,688 |
| 2024-07-10 | 3.640 | 3.700 | 3.600 | 3.620 | 3.366 | 37,359,020 |
| 2024-07-09 | 3.620 | 3.660 | 3.580 | 3.620 | 3.366 | 40,870,801 |
| 2024-07-08 | 3.600 | 3.620 | 3.560 | 3.620 | 3.366 | 54,137,328 |
| 2024-07-05 | 3.560 | 3.660 | 3.520 | 3.640 | 3.385 | 68,801,102 |
| 2024-07-04 | 3.520 | 3.620 | 3.500 | 3.560 | 3.310 | 89,472,945 |
| 2024-07-03 | 3.500 | 3.540 | 3.480 | 3.500 | 3.254 | 34,541,699 |
| 2024-07-02 | 3.520 | 3.560 | 3.480 | 3.520 | 3.273 | 39,484,160 |
| 2024-07-01 | 3.480 | 3.560 | 3.480 | 3.520 | 3.273 | 46,962,121 |
| 2024-06-28 | 3.520 | 3.540 | 3.440 | 3.480 | 3.236 | 112,172,797 |
| 2024-06-27 | 3.520 | 3.540 | 3.480 | 3.500 | 3.254 | 51,966,113 |
| 2024-06-26 | 3.600 | 3.600 | 3.500 | 3.520 | 3.273 | 81,272,641 |
| 2024-06-25 | 3.600 | 3.660 | 3.580 | 3.620 | 3.366 | 45,097,449 |
| 2024-06-24 | 3.580 | 3.620 | 3.560 | 3.600 | 3.347 | 69,393,000 |
| 2024-06-21 | 3.520 | 3.640 | 3.480 | 3.600 | 3.347 | 93,192,703 |
| 2024-06-20 | 3.440 | 3.560 | 3.440 | 3.540 | 3.292 | 78,343,719 |
| 2024-06-19 | 3.480 | 3.500 | 3.360 | 3.460 | 3.217 | 116,896,398 |
| 2024-06-18 | 3.460 | 3.560 | 3.460 | 3.480 | 3.236 | 56,577,840 |
| 2024-06-17 | 3.420 | 3.460 | 3.400 | 3.440 | 3.199 | 61,776,113 |
| 2024-06-14 | 3.480 | 3.560 | 3.420 | 3.440 | 3.199 | 72,231,453 |
| 2024-06-13 | 3.540 | 3.540 | 3.460 | 3.480 | 3.236 | 40,813,367 |
| 2024-06-12 | 3.540 | 3.540 | 3.460 | 3.500 | 3.254 | 76,009,586 |
| 2024-06-11 | 3.540 | 3.600 | 3.520 | 3.540 | 3.292 | 60,138,953 |
| 2024-06-10 | 3.620 | 3.620 | 3.500 | 3.540 | 3.292 | 65,680,367 |
| 2024-06-07 | 3.620 | 3.640 | 3.560 | 3.620 | 3.366 | 137,819,812 |
| 2024-06-06 | 3.780 | 3.780 | 3.580 | 3.640 | 3.385 | 142,281,500 |
| 2024-06-05 | 3.760 | 3.800 | 3.740 | 3.780 | 3.515 | 31,748,600 |
| 2024-06-04 | 3.820 | 3.840 | 3.720 | 3.760 | 3.496 | 51,319,352 |
| 2024-05-31 | 3.880 | 3.920 | 3.800 | 3.800 | 3.533 | 117,924,305 |
| 2024-05-30 | 3.840 | 3.880 | 3.820 | 3.880 | 3.608 | 43,958,953 |
| 2024-05-29 | 3.900 | 3.900 | 3.840 | 3.860 | 3.589 | 54,398,871 |
| 2024-05-28 | 3.880 | 3.920 | 3.840 | 3.920 | 3.645 | 37,019,141 |
| 2024-05-27 | 3.900 | 3.900 | 3.820 | 3.880 | 3.608 | 54,192,113 |
| 2024-05-24 | 3.800 | 3.900 | 3.780 | 3.880 | 3.608 | 78,490,398 |
| 2024-05-23 | 3.860 | 3.900 | 3.760 | 3.800 | 3.533 | 86,557,070 |
| 2024-05-21 | 4.020 | 4.020 | 3.820 | 3.880 | 3.608 | 179,001,797 |
| 2024-05-20 | 4.080 | 4.160 | 4.040 | 4.040 | 3.756 | 66,442,344 |
| 2024-05-17 | 4.100 | 4.120 | 4.020 | 4.060 | 3.775 | 78,963,086 |
| 2024-05-16 | 4.160 | 4.220 | 4.120 | 4.120 | 3.831 | 46,107,488 |
| 2024-05-15 | 4.300 | 4.320 | 4.060 | 4.160 | 3.868 | 86,485,125 |
| 2024-05-14 | 4.280 | 4.400 | 4.260 | 4.300 | 3.998 | 49,486,539 |
| 2024-05-13 | 4.260 | 4.300 | 4.220 | 4.260 | 3.961 | 16,824,391 |
| 2024-05-10 | 4.200 | 4.300 | 4.200 | 4.260 | 3.961 | 34,156,301 |
| 2024-05-09 | 4.260 | 4.320 | 4.160 | 4.180 | 3.887 | 49,789,488 |
| 2024-05-08 | 4.380 | 4.380 | 4.280 | 4.320 | 3.970 | 39,379,879 |
| 2024-05-07 | 4.380 | 4.440 | 4.360 | 4.360 | 4.007 | 47,376,578 |
| 2024-05-03 | 4.360 | 4.380 | 4.320 | 4.340 | 3.989 | 29,631,760 |
| 2024-05-02 | 4.400 | 4.420 | 4.320 | 4.340 | 3.989 | 37,852,727 |
| 2024-04-30 | 4.440 | 4.460 | 4.380 | 4.400 | 4.044 | 33,617,500 |
| 2024-04-29 | 4.420 | 4.500 | 4.380 | 4.420 | 4.062 | 50,027,320 |
| 2024-04-26 | 4.360 | 4.440 | 4.340 | 4.380 | 4.025 | 49,262,621 |
| 2024-04-25 | 4.300 | 4.420 | 4.280 | 4.360 | 4.007 | 39,445,281 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0800 THB |
| 2025-05-08 | 0.0750 THB |
| 2024-05-09 | 0.0500 THB |
| 2023-05-09 | 0.0320 THB |
| 2022-04-28 | 0.0108 THB |
| 2020-04-15 | 0.0125 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.