Asset World Corp Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.340	4.460	4.320	4.420	4.062	101,332,094
2023-07-26	4.400	4.460	4.340	4.360	4.007	79,094,047
2023-07-25	4.340	4.380	4.240	4.340	3.989	82,487,031
2023-07-24	4.400	4.460	4.300	4.340	3.989	51,125,672
2023-07-21	4.460	4.480	4.360	4.400	4.044	83,779,688
2023-07-20	4.540	4.600	4.460	4.460	4.099	61,618,000
2023-07-19	4.520	4.520	4.460	4.500	4.136	80,395,516
2023-07-18	4.600	4.620	4.480	4.500	4.136	123,741,000
2023-07-17	4.560	4.720	4.560	4.600	4.228	46,481,910
2023-07-14	4.440	4.620	4.440	4.620	4.246	32,087,070
2023-07-13	4.540	4.560	4.420	4.440	4.081	49,723,910
2023-07-12	4.660	4.660	4.440	4.500	4.136	55,845,238
2023-07-11	4.660	4.680	4.580	4.660	4.283	37,490,953
2023-07-10	4.600	4.680	4.560	4.640	4.264	31,388,750
2023-07-07	4.600	4.700	4.540	4.600	4.228	41,827,969
2023-07-06	4.800	4.820	4.640	4.660	4.283	55,117,879
2023-07-05	4.860	4.940	4.800	4.820	4.430	36,712,180
2023-07-04	4.840	4.920	4.820	4.880	4.485	26,063,150
2023-07-03	4.940	4.960	4.800	4.840	4.448	29,121,740
2023-06-30	4.860	4.980	4.860	4.940	4.540	33,102,039
2023-06-29	4.780	4.900	4.760	4.840	4.448	40,214,367
2023-06-28	4.800	4.840	4.760	4.780	4.393	48,730,129
2023-06-27	4.880	4.900	4.740	4.760	4.375	27,124,359
2023-06-26	4.820	4.880	4.800	4.840	4.448	28,429,051
2023-06-23	4.880	4.900	4.800	4.880	4.485	21,918,900
2023-06-22	4.900	4.960	4.880	4.900	4.503	30,073,820
2023-06-21	5.000	5.050	4.860	4.900	4.503	34,942,379
2023-06-20	5.000	5.050	4.980	5.050	4.641	40,358,199
2023-06-19	4.840	4.920	4.820	4.900	4.503	36,466,449
2023-06-16	4.920	4.960	4.840	4.880	4.485	85,106,195
2023-06-15	5.250	5.300	4.860	4.960	4.558	124,455,602
2023-06-14	5.300	5.400	5.200	5.300	4.871	50,860,180
2023-06-13	5.100	5.300	5.100	5.250	4.825	45,522,941
2023-06-12	5.000	5.150	5.000	5.100	4.687	24,839,609
2023-06-09	5.050	5.100	5.000	5.000	4.595	15,460,320
2023-06-08	4.900	5.050	4.900	5.050	4.641	33,419,578
2023-06-07	4.840	4.940	4.820	4.940	4.540	34,894,168
2023-06-06	4.920	4.920	4.800	4.840	4.448	30,759,881
2023-06-02	4.840	4.880	4.820	4.880	4.485	29,699,539
2023-06-01	4.880	4.980	4.800	4.820	4.430	51,444,379
2023-05-31	4.820	5.000	4.780	4.920	4.522	113,550,703
2023-05-30	5.050	5.100	4.880	4.920	4.522	68,489,969
2023-05-29	5.150	5.150	5.050	5.100	4.687	10,844,790
2023-05-26	5.100	5.200	5.050	5.100	4.687	17,626,570
2023-05-25	5.200	5.200	5.100	5.150	4.733	32,569,949
2023-05-24	5.200	5.250	5.150	5.250	4.825	19,410,551
2023-05-23	5.100	5.250	5.100	5.250	4.825	15,659,260
2023-05-22	5.150	5.150	5.000	5.150	4.733	36,708,160
2023-05-19	5.250	5.350	5.100	5.150	4.733	45,041,770
2023-05-18	5.400	5.400	5.250	5.250	4.825	17,011,369
2023-05-17	5.400	5.450	5.250	5.350	4.917	50,535,320
2023-05-16	5.450	5.500	5.400	5.450	5.009	17,107,539
2023-05-15	5.550	5.550	5.300	5.450	5.009	27,820,400
2023-05-12	5.500	5.550	5.300	5.450	5.009	32,602,641
2023-05-11	5.400	5.550	5.400	5.500	5.055	17,392,711
2023-05-10	5.450	5.550	5.400	5.450	5.009	21,249,760
2023-05-09	5.500	5.650	5.400	5.500	5.055	44,777,207
2023-05-08	5.400	5.850	5.250	5.650	5.163	64,201,000
2023-05-03	5.250	5.350	5.200	5.350	4.889	32,124,471
2023-05-02	5.300	5.350	5.150	5.300	4.843	27,893,551

← NewerPage 14 of 21 · 1,214 trading daysOlder →

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.