Asset World Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	4.900	4.900	4.820	4.880	4.450	37,561,000
2022-02-01	4.920	5.000	4.880	4.880	4.450	71,662,000
2022-01-31	4.840	5.000	4.820	4.900	4.468	191,669,203
2022-01-28	4.760	4.800	4.740	4.760	4.340	29,242,400
2022-01-27	4.680	4.760	4.620	4.760	4.340	102,727,297
2022-01-26	4.740	4.840	4.700	4.760	4.340	78,189,102
2022-01-25	4.680	4.800	4.660	4.720	4.304	99,569,398
2022-01-24	4.720	4.720	4.660	4.680	4.267	24,782,699
2022-01-21	4.680	4.760	4.660	4.700	4.286	81,347,000
2022-01-20	4.640	4.780	4.640	4.680	4.267	141,807,016
2022-01-19	4.540	4.620	4.500	4.620	4.213	63,158,000
2022-01-18	4.620	4.640	4.540	4.580	4.176	44,271,301
2022-01-17	4.540	4.640	4.540	4.600	4.194	45,070,102
2022-01-14	4.580	4.600	4.500	4.560	4.158	51,394,898
2022-01-13	4.580	4.620	4.520	4.620	4.213	64,157,500
2022-01-12	4.540	4.580	4.460	4.580	4.176	45,762,301
2022-01-11	4.500	4.520	4.460	4.500	4.103	34,168,102
2022-01-10	4.520	4.520	4.440	4.480	4.085	54,993,602
2022-01-07	4.540	4.560	4.460	4.540	4.140	76,041,398
2022-01-06	4.660	4.700	4.520	4.560	4.158	116,453,797
2022-01-05	4.800	4.820	4.700	4.760	4.340	52,926,801
2022-01-04	4.640	4.900	4.620	4.820	4.395	158,017,203
2021-12-30	4.740	4.760	4.640	4.640	4.231	234,679,016
2021-12-29	4.700	4.760	4.700	4.740	4.322	49,365,500
2021-12-28	4.660	4.740	4.640	4.680	4.267	58,949,000
2021-12-27	4.660	4.700	4.640	4.660	4.249	16,150,600
2021-12-24	4.720	4.720	4.640	4.660	4.249	26,875,600
2021-12-23	4.720	4.760	4.660	4.700	4.286	47,696,801
2021-12-22	4.600	4.740	4.600	4.720	4.304	134,161,109
2021-12-21	4.560	4.620	4.520	4.580	4.176	44,587,199
2021-12-20	4.560	4.680	4.460	4.540	4.140	77,417,508
2021-12-17	4.500	4.540	4.480	4.540	4.140	30,967,500
2021-12-16	4.440	4.500	4.420	4.500	4.103	18,536,199
2021-12-15	4.440	4.480	4.380	4.440	4.049	22,569,199
2021-12-14	4.400	4.420	4.360	4.420	4.030	15,686,700
2021-12-13	4.400	4.440	4.380	4.440	4.049	29,488,100
2021-12-09	4.360	4.420	4.340	4.380	3.994	11,094,600
2021-12-08	4.420	4.420	4.320	4.340	3.957	20,809,199
2021-12-07	4.340	4.420	4.320	4.400	4.012	46,013,500
2021-12-03	4.260	4.300	4.240	4.240	3.866	19,732,900
2021-12-02	4.240	4.280	4.200	4.260	3.884	21,200,699
2021-12-01	4.280	4.300	4.200	4.260	3.884	51,746,102
2021-11-30	4.240	4.340	4.160	4.280	3.903	81,941,297
2021-11-29	4.240	4.320	4.180	4.220	3.848	69,391,797
2021-11-26	4.500	4.520	4.300	4.300	3.921	72,663,695
2021-11-25	4.560	4.580	4.500	4.520	4.121	17,412,801
2021-11-24	4.560	4.600	4.540	4.540	4.140	20,686,199
2021-11-23	4.620	4.620	4.540	4.540	4.140	20,694,199
2021-11-22	4.660	4.680	4.540	4.580	4.176	55,366,000
2021-11-19	4.760	4.760	4.660	4.680	4.267	31,918,900
2021-11-18	4.740	4.740	4.700	4.740	4.322	13,653,700
2021-11-17	4.740	4.760	4.680	4.740	4.322	36,772,199
2021-11-16	4.640	4.740	4.640	4.740	4.322	31,858,699
2021-11-15	4.700	4.700	4.620	4.660	4.249	24,604,699
2021-11-12	4.720	4.740	4.660	4.680	4.267	27,927,400
2021-11-11	4.700	4.740	4.660	4.700	4.286	25,959,301
2021-11-10	4.720	4.720	4.680	4.680	4.267	24,113,500
2021-11-09	4.700	4.720	4.640	4.700	4.286	38,028,602
2021-11-08	4.600	4.760	4.600	4.740	4.322	127,609,297
2021-11-05	4.580	4.580	4.520	4.560	4.158	18,918,000

← NewerPage 20 of 21 · 1,215 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.