Asset World Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.720 | 3.920 | 3.720 | 3.900 | 3.584 | 79,119,938 |
| 2024-01-23 | 3.860 | 3.900 | 3.700 | 3.700 | 3.400 | 61,651,594 |
| 2024-01-22 | 3.860 | 3.920 | 3.840 | 3.840 | 3.529 | 41,617,762 |
| 2024-01-19 | 3.940 | 3.960 | 3.820 | 3.840 | 3.529 | 59,567,312 |
| 2024-01-18 | 4.020 | 4.060 | 3.920 | 3.940 | 3.621 | 74,529,789 |
| 2024-01-17 | 4.140 | 4.160 | 4.020 | 4.020 | 3.695 | 55,340,262 |
| 2024-01-16 | 4.100 | 4.200 | 4.060 | 4.180 | 3.842 | 73,848,516 |
| 2024-01-15 | 4.100 | 4.120 | 4.060 | 4.100 | 3.768 | 49,594,152 |
| 2024-01-12 | 4.020 | 4.100 | 3.980 | 4.080 | 3.750 | 59,617,352 |
| 2024-01-11 | 4.100 | 4.140 | 3.980 | 4.060 | 3.731 | 94,585,070 |
| 2024-01-10 | 4.080 | 4.140 | 4.080 | 4.120 | 3.786 | 64,362,609 |
| 2024-01-09 | 4.140 | 4.140 | 4.080 | 4.100 | 3.768 | 62,998,527 |
| 2024-01-08 | 4.140 | 4.180 | 4.040 | 4.120 | 3.786 | 114,357,508 |
| 2024-01-05 | 4.020 | 4.180 | 4.020 | 4.140 | 3.805 | 165,160,703 |
| 2024-01-04 | 3.900 | 4.100 | 3.800 | 4.040 | 3.713 | 219,766,203 |
| 2024-01-03 | 3.620 | 3.880 | 3.600 | 3.840 | 3.529 | 224,864,984 |
| 2024-01-02 | 3.560 | 3.640 | 3.540 | 3.640 | 3.345 | 82,929,953 |
| 2023-12-28 | 3.560 | 3.600 | 3.540 | 3.560 | 3.272 | 61,566,520 |
| 2023-12-27 | 3.500 | 3.680 | 3.460 | 3.560 | 3.272 | 168,231,812 |
| 2023-12-26 | 3.500 | 3.520 | 3.460 | 3.500 | 3.217 | 37,763,121 |
| 2023-12-25 | 3.480 | 3.520 | 3.480 | 3.500 | 3.217 | 27,014,221 |
| 2023-12-22 | 3.560 | 3.560 | 3.420 | 3.480 | 3.198 | 84,014,414 |
| 2023-12-21 | 3.560 | 3.580 | 3.520 | 3.540 | 3.253 | 35,527,941 |
| 2023-12-20 | 3.580 | 3.640 | 3.540 | 3.560 | 3.272 | 35,570,059 |
| 2023-12-19 | 3.520 | 3.580 | 3.500 | 3.560 | 3.272 | 35,584,520 |
| 2023-12-18 | 3.580 | 3.600 | 3.520 | 3.560 | 3.272 | 54,665,520 |
| 2023-12-15 | 3.500 | 3.600 | 3.480 | 3.580 | 3.290 | 81,838,781 |
| 2023-12-14 | 3.500 | 3.520 | 3.460 | 3.480 | 3.198 | 51,703,129 |
| 2023-12-13 | 3.500 | 3.500 | 3.420 | 3.440 | 3.162 | 62,049,922 |
| 2023-12-12 | 3.720 | 3.720 | 3.500 | 3.540 | 3.253 | 91,641,664 |
| 2023-12-08 | 3.740 | 3.760 | 3.680 | 3.720 | 3.419 | 27,105,561 |
| 2023-12-07 | 3.700 | 3.740 | 3.660 | 3.740 | 3.437 | 20,089,340 |
| 2023-12-06 | 3.680 | 3.780 | 3.660 | 3.740 | 3.437 | 41,043,641 |
| 2023-12-04 | 3.680 | 3.760 | 3.660 | 3.680 | 3.382 | 29,607,881 |
| 2023-12-01 | 3.700 | 3.760 | 3.660 | 3.720 | 3.419 | 38,047,340 |
| 2023-11-30 | 3.660 | 3.700 | 3.620 | 3.700 | 3.400 | 151,037,203 |
| 2023-11-29 | 3.680 | 3.680 | 3.580 | 3.640 | 3.345 | 42,645,520 |
| 2023-11-28 | 3.620 | 3.660 | 3.540 | 3.640 | 3.345 | 50,679,539 |
| 2023-11-27 | 3.600 | 3.620 | 3.560 | 3.580 | 3.290 | 46,599,238 |
| 2023-11-24 | 3.720 | 3.740 | 3.620 | 3.640 | 3.345 | 58,479,449 |
| 2023-11-23 | 3.800 | 3.800 | 3.700 | 3.740 | 3.437 | 43,138,711 |
| 2023-11-22 | 3.820 | 3.840 | 3.740 | 3.800 | 3.492 | 39,738,980 |
| 2023-11-21 | 3.800 | 3.820 | 3.760 | 3.800 | 3.492 | 65,266,672 |
| 2023-11-20 | 3.660 | 3.840 | 3.640 | 3.800 | 3.492 | 137,026,594 |
| 2023-11-17 | 3.620 | 3.700 | 3.580 | 3.640 | 3.345 | 63,756,871 |
| 2023-11-16 | 3.620 | 3.680 | 3.580 | 3.640 | 3.345 | 41,609,102 |
| 2023-11-15 | 3.580 | 3.680 | 3.540 | 3.640 | 3.345 | 67,317,789 |
| 2023-11-14 | 3.560 | 3.580 | 3.460 | 3.500 | 3.217 | 67,108,250 |
| 2023-11-13 | 3.640 | 3.660 | 3.520 | 3.540 | 3.253 | 52,998,848 |
| 2023-11-10 | 3.480 | 3.720 | 3.460 | 3.640 | 3.345 | 102,422,492 |
| 2023-11-09 | 3.620 | 3.620 | 3.460 | 3.520 | 3.235 | 83,063,039 |
| 2023-11-08 | 3.540 | 3.640 | 3.540 | 3.600 | 3.309 | 44,865,551 |
| 2023-11-07 | 3.560 | 3.640 | 3.540 | 3.560 | 3.272 | 32,433,240 |
| 2023-11-06 | 3.660 | 3.660 | 3.580 | 3.600 | 3.309 | 34,547,594 |
| 2023-11-03 | 3.540 | 3.620 | 3.540 | 3.580 | 3.290 | 32,065,510 |
| 2023-11-02 | 3.480 | 3.580 | 3.460 | 3.540 | 3.253 | 48,715,113 |
| 2023-11-01 | 3.440 | 3.500 | 3.400 | 3.420 | 3.143 | 46,210,160 |
| 2023-10-31 | 3.500 | 3.520 | 3.400 | 3.460 | 3.180 | 38,572,871 |
| 2023-10-30 | 3.480 | 3.540 | 3.460 | 3.520 | 3.235 | 34,902,199 |
| 2023-10-27 | 3.540 | 3.540 | 3.420 | 3.500 | 3.217 | 45,211,070 |
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.