Asset World Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.080 | 3.160 | 3.060 | 3.100 | 2.882 | 59,755,262 |
| 2025-01-20 | 3.140 | 3.160 | 3.020 | 3.040 | 2.827 | 65,460,500 |
| 2025-01-17 | 3.160 | 3.180 | 3.080 | 3.140 | 2.920 | 55,878,969 |
| 2025-01-16 | 3.180 | 3.240 | 3.140 | 3.180 | 2.957 | 48,231,238 |
| 2025-01-15 | 3.100 | 3.200 | 3.080 | 3.160 | 2.938 | 53,133,367 |
| 2025-01-14 | 3.200 | 3.220 | 3.080 | 3.080 | 2.864 | 85,823,820 |
| 2025-01-13 | 3.200 | 3.220 | 3.100 | 3.160 | 2.938 | 104,011,203 |
| 2025-01-10 | 3.360 | 3.360 | 3.220 | 3.280 | 3.050 | 72,162,781 |
| 2025-01-09 | 3.440 | 3.460 | 3.240 | 3.360 | 3.124 | 55,950,980 |
| 2025-01-08 | 3.440 | 3.460 | 3.400 | 3.440 | 3.199 | 7,177,902 |
| 2025-01-07 | 3.460 | 3.480 | 3.380 | 3.440 | 3.199 | 40,502,711 |
| 2025-01-06 | 3.500 | 3.520 | 3.400 | 3.440 | 3.199 | 30,161,260 |
| 2025-01-03 | 3.520 | 3.560 | 3.460 | 3.480 | 3.236 | 29,359,680 |
| 2025-01-02 | 3.520 | 3.560 | 3.480 | 3.520 | 3.273 | 14,009,000 |
| 2024-12-30 | 3.560 | 3.580 | 3.520 | 3.520 | 3.273 | 18,024,230 |
| 2024-12-27 | 3.560 | 3.620 | 3.520 | 3.560 | 3.310 | 28,504,170 |
| 2024-12-26 | 3.520 | 3.540 | 3.460 | 3.540 | 3.292 | 70,341,117 |
| 2024-12-25 | 3.560 | 3.660 | 3.560 | 3.620 | 3.366 | 37,457,500 |
| 2024-12-24 | 3.500 | 3.620 | 3.500 | 3.560 | 3.310 | 39,845,840 |
| 2024-12-23 | 3.460 | 3.580 | 3.460 | 3.500 | 3.254 | 45,701,398 |
| 2024-12-20 | 3.420 | 3.460 | 3.380 | 3.420 | 3.180 | 31,842,170 |
| 2024-12-19 | 3.440 | 3.480 | 3.400 | 3.440 | 3.199 | 23,324,100 |
| 2024-12-18 | 3.520 | 3.540 | 3.460 | 3.480 | 3.236 | 36,362,539 |
| 2024-12-17 | 3.580 | 3.580 | 3.420 | 3.500 | 3.254 | 57,765,809 |
| 2024-12-16 | 3.580 | 3.600 | 3.540 | 3.580 | 3.329 | 36,196,422 |
| 2024-12-13 | 3.660 | 3.660 | 3.560 | 3.580 | 3.329 | 47,882,512 |
| 2024-12-12 | 3.720 | 3.720 | 3.600 | 3.660 | 3.403 | 62,399,207 |
| 2024-12-11 | 3.700 | 3.740 | 3.680 | 3.720 | 3.459 | 22,302,100 |
| 2024-12-09 | 3.720 | 3.720 | 3.660 | 3.700 | 3.440 | 26,895,350 |
| 2024-12-06 | 3.700 | 3.740 | 3.680 | 3.700 | 3.440 | 19,540,100 |
| 2024-12-04 | 3.700 | 3.780 | 3.680 | 3.720 | 3.459 | 81,833,320 |
| 2024-12-03 | 3.660 | 3.680 | 3.600 | 3.660 | 3.403 | 24,973,199 |
| 2024-12-02 | 3.600 | 3.680 | 3.520 | 3.640 | 3.385 | 47,428,922 |
| 2024-11-29 | 3.580 | 3.600 | 3.520 | 3.560 | 3.310 | 23,569,080 |
| 2024-11-28 | 3.520 | 3.600 | 3.520 | 3.580 | 3.329 | 30,826,250 |
| 2024-11-27 | 3.580 | 3.600 | 3.500 | 3.520 | 3.273 | 39,371,711 |
| 2024-11-26 | 3.600 | 3.660 | 3.580 | 3.580 | 3.329 | 27,078,449 |
| 2024-11-25 | 3.640 | 3.660 | 3.580 | 3.580 | 3.329 | 20,820,141 |
| 2024-11-22 | 3.600 | 3.660 | 3.580 | 3.600 | 3.347 | 32,179,990 |
| 2024-11-21 | 3.640 | 3.640 | 3.580 | 3.600 | 3.347 | 31,877,789 |
| 2024-11-20 | 3.580 | 3.660 | 3.560 | 3.560 | 3.310 | 48,000,793 |
| 2024-11-19 | 3.600 | 3.680 | 3.600 | 3.600 | 3.347 | 59,668,566 |
| 2024-11-18 | 3.440 | 3.600 | 3.440 | 3.560 | 3.310 | 75,574,469 |
| 2024-11-15 | 3.400 | 3.460 | 3.360 | 3.400 | 3.161 | 52,606,434 |
| 2024-11-14 | 3.420 | 3.440 | 3.360 | 3.380 | 3.143 | 52,610,168 |
| 2024-11-13 | 3.440 | 3.480 | 3.420 | 3.420 | 3.180 | 27,454,689 |
| 2024-11-12 | 3.520 | 3.520 | 3.340 | 3.440 | 3.199 | 81,086,898 |
| 2024-11-11 | 3.600 | 3.600 | 3.480 | 3.520 | 3.273 | 43,026,680 |
| 2024-11-08 | 3.680 | 3.680 | 3.520 | 3.620 | 3.366 | 54,597,660 |
| 2024-11-07 | 3.660 | 3.700 | 3.620 | 3.660 | 3.403 | 22,708,529 |
| 2024-11-06 | 3.720 | 3.780 | 3.640 | 3.660 | 3.403 | 58,420,352 |
| 2024-11-05 | 3.780 | 3.800 | 3.720 | 3.780 | 3.515 | 22,689,711 |
| 2024-11-04 | 3.740 | 3.780 | 3.720 | 3.760 | 3.496 | 51,762,609 |
| 2024-11-01 | 3.700 | 3.780 | 3.660 | 3.740 | 3.478 | 41,145,512 |
| 2024-10-31 | 3.640 | 3.740 | 3.640 | 3.700 | 3.440 | 38,108,602 |
| 2024-10-30 | 3.680 | 3.740 | 3.640 | 3.660 | 3.403 | 32,887,859 |
| 2024-10-29 | 3.660 | 3.740 | 3.640 | 3.680 | 3.422 | 34,881,328 |
| 2024-10-28 | 3.660 | 3.680 | 3.620 | 3.640 | 3.385 | 16,713,230 |
| 2024-10-25 | 3.640 | 3.680 | 3.620 | 3.640 | 3.385 | 31,586,891 |
| 2024-10-24 | 3.720 | 3.740 | 3.620 | 3.620 | 3.366 | 57,276,809 |
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.