Asset World Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 6.100 | 6.100 | 6.000 | 6.050 | 5.529 | 23,663,391 |
| 2022-11-02 | 6.100 | 6.150 | 6.050 | 6.100 | 5.574 | 20,383,770 |
| 2022-11-01 | 6.150 | 6.150 | 6.050 | 6.100 | 5.574 | 35,031,406 |
| 2022-10-31 | 6.050 | 6.200 | 6.000 | 6.100 | 5.574 | 77,171,742 |
| 2022-10-28 | 6.000 | 6.000 | 5.900 | 5.950 | 5.437 | 13,555,430 |
| 2022-10-27 | 6.000 | 6.000 | 5.950 | 6.000 | 5.483 | 17,928,590 |
| 2022-10-26 | 6.050 | 6.100 | 5.950 | 5.950 | 5.437 | 37,568,680 |
| 2022-10-25 | 5.850 | 6.000 | 5.850 | 6.000 | 5.483 | 34,991,141 |
| 2022-10-21 | 5.850 | 5.950 | 5.850 | 5.850 | 5.346 | 27,054,369 |
| 2022-10-20 | 5.750 | 6.000 | 5.700 | 5.900 | 5.392 | 67,967,875 |
| 2022-10-19 | 5.900 | 5.900 | 5.750 | 5.750 | 5.255 | 17,986,891 |
| 2022-10-18 | 5.850 | 5.900 | 5.800 | 5.850 | 5.346 | 35,080,359 |
| 2022-10-17 | 5.700 | 5.900 | 5.700 | 5.850 | 5.346 | 34,780,941 |
| 2022-10-12 | 5.750 | 5.800 | 5.650 | 5.700 | 5.209 | 34,315,191 |
| 2022-10-11 | 5.650 | 5.750 | 5.600 | 5.750 | 5.255 | 37,378,070 |
| 2022-10-10 | 5.650 | 5.750 | 5.650 | 5.650 | 5.163 | 10,784,890 |
| 2022-10-07 | 5.750 | 5.800 | 5.650 | 5.700 | 5.209 | 13,827,950 |
| 2022-10-06 | 5.750 | 5.800 | 5.700 | 5.750 | 5.255 | 30,972,881 |
| 2022-10-05 | 5.850 | 5.850 | 5.700 | 5.750 | 5.255 | 27,947,910 |
| 2022-10-04 | 5.700 | 5.850 | 5.600 | 5.750 | 5.255 | 53,325,410 |
| 2022-10-03 | 5.800 | 5.850 | 5.550 | 5.600 | 5.118 | 78,640,031 |
| 2022-09-30 | 5.850 | 5.950 | 5.750 | 5.800 | 5.300 | 25,013,670 |
| 2022-09-29 | 5.700 | 5.850 | 5.700 | 5.800 | 5.300 | 36,100,641 |
| 2022-09-28 | 5.650 | 5.800 | 5.650 | 5.750 | 5.255 | 45,281,031 |
| 2022-09-27 | 5.800 | 5.900 | 5.700 | 5.800 | 5.300 | 42,541,941 |
| 2022-09-26 | 5.850 | 5.900 | 5.800 | 5.850 | 5.346 | 49,856,020 |
| 2022-09-23 | 5.900 | 5.900 | 5.750 | 5.850 | 5.346 | 41,519,434 |
| 2022-09-22 | 5.900 | 6.050 | 5.850 | 6.000 | 5.483 | 26,340,930 |
| 2022-09-21 | 5.900 | 5.950 | 5.900 | 5.900 | 5.392 | 17,981,199 |
| 2022-09-20 | 5.950 | 6.050 | 5.850 | 5.900 | 5.392 | 34,513,566 |
| 2022-09-19 | 6.000 | 6.000 | 5.900 | 5.950 | 5.437 | 16,374,420 |
| 2022-09-16 | 5.900 | 5.950 | 5.800 | 5.950 | 5.437 | 111,739,602 |
| 2022-09-15 | 6.050 | 6.050 | 5.900 | 6.000 | 5.483 | 37,698,199 |
| 2022-09-14 | 5.950 | 6.000 | 5.900 | 6.000 | 5.483 | 26,872,020 |
| 2022-09-13 | 6.100 | 6.200 | 5.900 | 5.950 | 5.437 | 111,005,797 |
| 2022-09-12 | 5.750 | 6.000 | 5.700 | 5.900 | 5.392 | 58,500,648 |
| 2022-09-09 | 5.700 | 5.700 | 5.600 | 5.650 | 5.163 | 14,104,220 |
| 2022-09-08 | 5.800 | 5.850 | 5.650 | 5.650 | 5.163 | 26,437,381 |
| 2022-09-07 | 5.650 | 5.800 | 5.600 | 5.750 | 5.255 | 51,180,199 |
| 2022-09-06 | 5.600 | 5.700 | 5.550 | 5.700 | 5.209 | 45,526,367 |
| 2022-09-05 | 5.500 | 5.550 | 5.400 | 5.500 | 5.026 | 23,832,850 |
| 2022-09-02 | 5.550 | 5.600 | 5.400 | 5.500 | 5.026 | 46,095,680 |
| 2022-09-01 | 5.550 | 5.650 | 5.500 | 5.550 | 5.072 | 34,161,301 |
| 2022-08-31 | 5.550 | 5.700 | 5.500 | 5.600 | 5.118 | 49,520,129 |
| 2022-08-30 | 5.450 | 5.650 | 5.450 | 5.600 | 5.118 | 48,189,078 |
| 2022-08-29 | 5.300 | 5.550 | 5.300 | 5.450 | 4.980 | 37,147,121 |
| 2022-08-26 | 5.500 | 5.600 | 5.500 | 5.500 | 5.026 | 15,796,860 |
| 2022-08-25 | 5.700 | 5.700 | 5.500 | 5.550 | 5.072 | 30,496,930 |
| 2022-08-24 | 5.500 | 5.550 | 5.450 | 5.550 | 5.072 | 28,201,471 |
| 2022-08-23 | 5.400 | 5.650 | 5.300 | 5.600 | 5.118 | 64,930,047 |
| 2022-08-22 | 5.550 | 5.600 | 5.300 | 5.400 | 4.935 | 53,124,121 |
| 2022-08-19 | 5.450 | 5.600 | 5.350 | 5.500 | 5.026 | 82,237,883 |
| 2022-08-18 | 5.350 | 5.450 | 5.300 | 5.450 | 4.980 | 27,506,869 |
| 2022-08-17 | 5.350 | 5.400 | 5.300 | 5.400 | 4.935 | 45,177,262 |
| 2022-08-16 | 5.400 | 5.400 | 5.250 | 5.350 | 4.889 | 38,238,980 |
| 2022-08-15 | 5.350 | 5.450 | 5.300 | 5.350 | 4.889 | 69,234,359 |
| 2022-08-11 | 5.250 | 5.350 | 5.200 | 5.300 | 4.843 | 79,724,914 |
| 2022-08-10 | 5.150 | 5.200 | 5.050 | 5.200 | 4.752 | 71,497,211 |
| 2022-08-09 | 5.050 | 5.250 | 5.050 | 5.150 | 4.706 | 80,721,211 |
| 2022-08-08 | 5.000 | 5.100 | 4.920 | 5.050 | 4.615 | 39,586,859 |
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.