Asset World Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.900 | 4.960 | 4.840 | 4.900 | 4.478 | 67,148,898 |
| 2022-05-05 | 4.980 | 5.000 | 4.940 | 4.960 | 4.533 | 39,706,602 |
| 2022-05-03 | 4.840 | 4.960 | 4.840 | 4.940 | 4.514 | 65,964,398 |
| 2022-04-29 | 4.860 | 4.920 | 4.840 | 4.840 | 4.423 | 32,821,102 |
| 2022-04-28 | 4.880 | 4.920 | 4.820 | 4.880 | 4.460 | 27,907,699 |
| 2022-04-27 | 4.920 | 4.940 | 4.860 | 4.880 | 4.450 | 23,219,600 |
| 2022-04-26 | 4.980 | 4.980 | 4.920 | 4.920 | 4.486 | 37,321,000 |
| 2022-04-25 | 4.920 | 4.980 | 4.920 | 4.940 | 4.504 | 23,360,000 |
| 2022-04-22 | 4.980 | 5.050 | 4.920 | 5.000 | 4.559 | 34,147,699 |
| 2022-04-21 | 5.000 | 5.050 | 4.980 | 5.000 | 4.559 | 36,138,199 |
| 2022-04-20 | 5.050 | 5.050 | 4.980 | 4.980 | 4.541 | 24,345,900 |
| 2022-04-19 | 5.050 | 5.050 | 5.000 | 5.000 | 4.559 | 40,790,500 |
| 2022-04-18 | 4.900 | 5.050 | 4.860 | 5.000 | 4.559 | 42,864,199 |
| 2022-04-12 | 4.880 | 4.960 | 4.880 | 4.900 | 4.468 | 34,633,699 |
| 2022-04-11 | 4.920 | 4.920 | 4.860 | 4.880 | 4.450 | 22,494,100 |
| 2022-04-08 | 4.860 | 4.940 | 4.820 | 4.900 | 4.468 | 54,466,898 |
| 2022-04-07 | 4.880 | 4.900 | 4.820 | 4.840 | 4.413 | 30,408,199 |
| 2022-04-05 | 4.880 | 4.940 | 4.840 | 4.900 | 4.468 | 32,784,398 |
| 2022-04-04 | 5.000 | 5.050 | 4.840 | 4.880 | 4.450 | 76,319,797 |
| 2022-04-01 | 5.050 | 5.100 | 5.000 | 5.000 | 4.559 | 23,246,900 |
| 2022-03-31 | 5.050 | 5.200 | 5.050 | 5.100 | 4.650 | 63,830,301 |
| 2022-03-30 | 5.050 | 5.050 | 5.000 | 5.050 | 4.605 | 48,323,500 |
| 2022-03-29 | 5.000 | 5.050 | 4.980 | 5.000 | 4.559 | 11,402,600 |
| 2022-03-28 | 4.980 | 5.050 | 4.980 | 4.980 | 4.541 | 25,230,500 |
| 2022-03-25 | 5.000 | 5.050 | 4.940 | 4.960 | 4.523 | 36,013,898 |
| 2022-03-24 | 4.920 | 5.050 | 4.880 | 5.000 | 4.559 | 37,778,398 |
| 2022-03-23 | 5.000 | 5.050 | 4.900 | 4.920 | 4.486 | 30,109,020 |
| 2022-03-22 | 4.960 | 5.000 | 4.940 | 4.960 | 4.523 | 13,293,500 |
| 2022-03-21 | 5.000 | 5.050 | 4.940 | 4.940 | 4.504 | 34,105,102 |
| 2022-03-18 | 4.980 | 5.050 | 4.980 | 5.000 | 4.559 | 51,062,301 |
| 2022-03-17 | 4.980 | 5.050 | 4.960 | 4.960 | 4.523 | 47,683,102 |
| 2022-03-16 | 4.900 | 4.980 | 4.860 | 4.940 | 4.504 | 42,339,699 |
| 2022-03-15 | 4.940 | 4.960 | 4.840 | 4.860 | 4.431 | 32,066,699 |
| 2022-03-14 | 4.880 | 4.960 | 4.860 | 4.940 | 4.504 | 23,961,801 |
| 2022-03-11 | 4.860 | 4.940 | 4.820 | 4.920 | 4.486 | 45,763,398 |
| 2022-03-10 | 4.840 | 4.900 | 4.840 | 4.880 | 4.450 | 29,787,199 |
| 2022-03-09 | 4.740 | 4.820 | 4.700 | 4.820 | 4.395 | 57,297,102 |
| 2022-03-08 | 4.740 | 4.760 | 4.560 | 4.740 | 4.322 | 111,928,898 |
| 2022-03-07 | 5.000 | 5.050 | 4.720 | 4.760 | 4.340 | 87,662,602 |
| 2022-03-04 | 5.000 | 5.050 | 5.000 | 5.000 | 4.559 | 30,113,100 |
| 2022-03-03 | 5.000 | 5.050 | 5.000 | 5.000 | 4.559 | 22,875,400 |
| 2022-03-02 | 5.000 | 5.050 | 4.960 | 5.000 | 4.559 | 30,668,900 |
| 2022-03-01 | 4.840 | 5.100 | 4.840 | 5.100 | 4.650 | 117,342,305 |
| 2022-02-28 | 4.800 | 4.900 | 4.780 | 4.800 | 4.377 | 103,715,695 |
| 2022-02-25 | 4.900 | 4.960 | 4.880 | 4.920 | 4.486 | 28,465,301 |
| 2022-02-24 | 4.900 | 4.980 | 4.840 | 4.860 | 4.431 | 73,168,602 |
| 2022-02-23 | 4.900 | 5.050 | 4.900 | 5.000 | 4.559 | 46,050,301 |
| 2022-02-22 | 4.920 | 4.960 | 4.860 | 4.920 | 4.486 | 75,675,906 |
| 2022-02-21 | 5.050 | 5.150 | 5.000 | 5.000 | 4.559 | 61,056,301 |
| 2022-02-18 | 4.980 | 5.050 | 4.980 | 5.000 | 4.559 | 35,514,699 |
| 2022-02-17 | 4.960 | 5.050 | 4.960 | 5.000 | 4.559 | 39,682,398 |
| 2022-02-15 | 4.960 | 5.000 | 4.820 | 4.960 | 4.523 | 56,814,000 |
| 2022-02-14 | 4.920 | 5.000 | 4.860 | 4.940 | 4.504 | 75,457,797 |
| 2022-02-11 | 4.860 | 4.980 | 4.860 | 4.940 | 4.504 | 47,566,699 |
| 2022-02-10 | 5.050 | 5.050 | 4.840 | 4.880 | 4.450 | 141,275,391 |
| 2022-02-09 | 5.050 | 5.100 | 4.980 | 5.100 | 4.650 | 147,733,297 |
| 2022-02-08 | 4.820 | 5.050 | 4.820 | 5.000 | 4.559 | 153,014,594 |
| 2022-02-07 | 4.860 | 4.880 | 4.720 | 4.840 | 4.413 | 60,986,102 |
| 2022-02-04 | 4.900 | 4.920 | 4.840 | 4.860 | 4.431 | 67,497,203 |
| 2022-02-03 | 4.860 | 4.940 | 4.840 | 4.900 | 4.468 | 65,479,699 |
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.