Asset World Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.420 | 4.420 | 4.300 | 4.340 | 3.989 | 49,133,281 |
| 2024-04-23 | 4.460 | 4.520 | 4.400 | 4.420 | 4.062 | 48,187,648 |
| 2024-04-22 | 4.300 | 4.460 | 4.280 | 4.460 | 4.099 | 100,000,305 |
| 2024-04-19 | 4.360 | 4.400 | 4.220 | 4.260 | 3.915 | 97,643,727 |
| 2024-04-18 | 4.380 | 4.440 | 4.300 | 4.440 | 4.081 | 100,008,203 |
| 2024-04-17 | 4.360 | 4.440 | 4.340 | 4.380 | 4.025 | 88,920,391 |
| 2024-04-11 | 4.500 | 4.540 | 4.440 | 4.460 | 4.099 | 92,447,242 |
| 2024-04-10 | 4.520 | 4.580 | 4.500 | 4.520 | 4.154 | 91,135,594 |
| 2024-04-09 | 4.200 | 4.560 | 4.180 | 4.500 | 4.136 | 200,573,906 |
| 2024-04-05 | 4.160 | 4.200 | 4.140 | 4.160 | 3.823 | 26,463,439 |
| 2024-04-04 | 4.180 | 4.200 | 4.140 | 4.180 | 3.842 | 23,784,090 |
| 2024-04-03 | 4.180 | 4.240 | 4.140 | 4.160 | 3.823 | 111,903,906 |
| 2024-04-02 | 4.140 | 4.280 | 4.100 | 4.220 | 3.878 | 90,149,297 |
| 2024-04-01 | 4.100 | 4.180 | 4.100 | 4.140 | 3.805 | 35,543,359 |
| 2024-03-29 | 4.140 | 4.160 | 4.040 | 4.100 | 3.768 | 58,519,930 |
| 2024-03-28 | 4.120 | 4.180 | 4.100 | 4.120 | 3.786 | 61,951,121 |
| 2024-03-27 | 4.060 | 4.140 | 4.040 | 4.120 | 3.786 | 70,871,320 |
| 2024-03-26 | 3.960 | 4.080 | 3.920 | 4.060 | 3.731 | 96,994,977 |
| 2024-03-25 | 3.980 | 4.080 | 3.900 | 3.940 | 3.621 | 154,473,797 |
| 2024-03-22 | 3.920 | 4.000 | 3.900 | 3.960 | 3.639 | 53,753,406 |
| 2024-03-21 | 3.920 | 3.960 | 3.880 | 3.940 | 3.621 | 71,997,648 |
| 2024-03-20 | 3.880 | 3.940 | 3.860 | 3.880 | 3.566 | 31,789,260 |
| 2024-03-19 | 3.900 | 3.920 | 3.840 | 3.880 | 3.566 | 43,229,922 |
| 2024-03-18 | 3.920 | 3.960 | 3.900 | 3.920 | 3.603 | 36,514,648 |
| 2024-03-15 | 3.900 | 3.960 | 3.860 | 3.920 | 3.603 | 82,448,711 |
| 2024-03-14 | 3.860 | 3.940 | 3.800 | 3.900 | 3.584 | 64,345,121 |
| 2024-03-13 | 3.820 | 3.860 | 3.780 | 3.860 | 3.548 | 59,023,219 |
| 2024-03-12 | 3.820 | 3.840 | 3.780 | 3.820 | 3.511 | 40,952,809 |
| 2024-03-11 | 3.840 | 3.840 | 3.800 | 3.800 | 3.492 | 32,999,852 |
| 2024-03-08 | 3.800 | 3.860 | 3.800 | 3.840 | 3.529 | 73,302,523 |
| 2024-03-07 | 3.780 | 3.820 | 3.740 | 3.780 | 3.474 | 41,504,539 |
| 2024-03-06 | 3.740 | 3.800 | 3.720 | 3.780 | 3.474 | 48,927,434 |
| 2024-03-05 | 3.720 | 3.760 | 3.660 | 3.740 | 3.437 | 80,471,711 |
| 2024-03-04 | 3.800 | 3.800 | 3.720 | 3.740 | 3.437 | 57,287,207 |
| 2024-03-01 | 3.860 | 3.880 | 3.800 | 3.800 | 3.492 | 39,834,199 |
| 2024-02-29 | 3.880 | 3.920 | 3.800 | 3.860 | 3.548 | 91,655,539 |
| 2024-02-28 | 3.900 | 3.900 | 3.780 | 3.820 | 3.511 | 62,165,461 |
| 2024-02-27 | 3.980 | 3.980 | 3.880 | 3.920 | 3.603 | 53,987,641 |
| 2024-02-23 | 3.980 | 4.040 | 3.960 | 3.980 | 3.658 | 33,286,512 |
| 2024-02-22 | 3.960 | 4.040 | 3.960 | 4.000 | 3.676 | 39,406,738 |
| 2024-02-21 | 3.900 | 3.980 | 3.860 | 3.960 | 3.639 | 61,449,602 |
| 2024-02-20 | 3.920 | 3.920 | 3.800 | 3.880 | 3.566 | 92,531,109 |
| 2024-02-19 | 3.940 | 3.960 | 3.860 | 3.900 | 3.584 | 54,615,633 |
| 2024-02-16 | 4.060 | 4.060 | 3.920 | 3.940 | 3.621 | 60,450,969 |
| 2024-02-15 | 4.080 | 4.080 | 4.000 | 4.040 | 3.713 | 54,160,520 |
| 2024-02-14 | 4.060 | 4.080 | 4.020 | 4.080 | 3.750 | 56,045,246 |
| 2024-02-13 | 4.020 | 4.180 | 4.000 | 4.120 | 3.786 | 92,784,461 |
| 2024-02-12 | 4.040 | 4.040 | 3.960 | 4.000 | 3.676 | 27,496,561 |
| 2024-02-09 | 4.060 | 4.100 | 4.020 | 4.040 | 3.713 | 24,642,150 |
| 2024-02-08 | 4.180 | 4.180 | 4.020 | 4.040 | 3.713 | 60,848,391 |
| 2024-02-07 | 4.100 | 4.180 | 4.080 | 4.160 | 3.823 | 69,906,000 |
| 2024-02-06 | 4.080 | 4.140 | 4.020 | 4.080 | 3.750 | 73,994,258 |
| 2024-02-05 | 4.020 | 4.060 | 3.940 | 4.060 | 3.731 | 46,184,680 |
| 2024-02-02 | 4.060 | 4.080 | 4.020 | 4.060 | 3.731 | 29,795,990 |
| 2024-02-01 | 3.960 | 4.060 | 3.940 | 4.020 | 3.695 | 55,091,832 |
| 2024-01-31 | 4.020 | 4.020 | 3.920 | 3.980 | 3.658 | 32,585,080 |
| 2024-01-30 | 4.040 | 4.100 | 4.020 | 4.020 | 3.695 | 45,709,520 |
| 2024-01-29 | 3.860 | 4.080 | 3.860 | 4.040 | 3.713 | 83,670,062 |
| 2024-01-26 | 3.900 | 3.920 | 3.800 | 3.840 | 3.529 | 36,295,762 |
| 2024-01-25 | 3.860 | 3.920 | 3.860 | 3.880 | 3.566 | 28,541,410 |
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.