Asset World Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.760 | 3.800 | 3.700 | 3.720 | 3.459 | 30,019,520 |
| 2024-10-21 | 3.780 | 3.800 | 3.740 | 3.760 | 3.496 | 40,546,473 |
| 2024-10-18 | 3.800 | 3.820 | 3.740 | 3.780 | 3.515 | 46,559,008 |
| 2024-10-17 | 3.820 | 3.840 | 3.780 | 3.800 | 3.533 | 42,646,121 |
| 2024-10-16 | 3.720 | 3.860 | 3.720 | 3.820 | 3.552 | 117,760,898 |
| 2024-10-15 | 3.780 | 3.780 | 3.720 | 3.720 | 3.459 | 53,144,047 |
| 2024-10-11 | 3.740 | 3.800 | 3.720 | 3.740 | 3.478 | 66,027,281 |
| 2024-10-10 | 3.720 | 3.780 | 3.680 | 3.720 | 3.459 | 53,065,008 |
| 2024-10-09 | 3.700 | 3.740 | 3.680 | 3.720 | 3.459 | 32,432,730 |
| 2024-10-08 | 3.660 | 3.740 | 3.640 | 3.680 | 3.422 | 59,319,953 |
| 2024-10-07 | 3.660 | 3.700 | 3.620 | 3.660 | 3.403 | 61,266,641 |
| 2024-10-04 | 3.720 | 3.720 | 3.640 | 3.700 | 3.440 | 64,381,953 |
| 2024-10-03 | 3.740 | 3.800 | 3.680 | 3.740 | 3.478 | 77,935,469 |
| 2024-10-02 | 3.820 | 3.840 | 3.740 | 3.760 | 3.496 | 96,705,422 |
| 2024-10-01 | 3.800 | 3.880 | 3.780 | 3.840 | 3.570 | 95,923,570 |
| 2024-09-30 | 3.760 | 3.820 | 3.740 | 3.780 | 3.515 | 45,186,473 |
| 2024-09-27 | 3.760 | 3.820 | 3.740 | 3.760 | 3.496 | 72,317,125 |
| 2024-09-26 | 3.780 | 3.780 | 3.700 | 3.760 | 3.496 | 138,233,703 |
| 2024-09-25 | 3.820 | 3.880 | 3.780 | 3.780 | 3.515 | 98,098,828 |
| 2024-09-24 | 3.820 | 3.860 | 3.780 | 3.820 | 3.552 | 71,802,461 |
| 2024-09-23 | 3.860 | 3.880 | 3.800 | 3.840 | 3.570 | 72,529,406 |
| 2024-09-20 | 3.900 | 3.940 | 3.800 | 3.840 | 3.570 | 138,236,188 |
| 2024-09-19 | 3.800 | 3.920 | 3.760 | 3.900 | 3.626 | 183,814,000 |
| 2024-09-18 | 3.800 | 3.860 | 3.740 | 3.760 | 3.496 | 128,238,094 |
| 2024-09-17 | 3.760 | 3.840 | 3.720 | 3.800 | 3.533 | 198,342,406 |
| 2024-09-16 | 3.600 | 3.780 | 3.600 | 3.740 | 3.478 | 156,889,500 |
| 2024-09-13 | 3.660 | 3.700 | 3.600 | 3.620 | 3.366 | 78,480,734 |
| 2024-09-12 | 3.620 | 3.680 | 3.600 | 3.640 | 3.385 | 86,197,039 |
| 2024-09-11 | 3.660 | 3.700 | 3.560 | 3.580 | 3.329 | 103,553,102 |
| 2024-09-10 | 3.700 | 3.720 | 3.640 | 3.640 | 3.385 | 120,234,398 |
| 2024-09-09 | 3.760 | 3.760 | 3.640 | 3.700 | 3.440 | 184,425,906 |
| 2024-09-06 | 3.620 | 3.700 | 3.600 | 3.700 | 3.440 | 269,229,781 |
| 2024-09-05 | 3.500 | 3.620 | 3.500 | 3.580 | 3.329 | 174,048,000 |
| 2024-09-04 | 3.380 | 3.480 | 3.380 | 3.460 | 3.217 | 113,430,797 |
| 2024-09-03 | 3.320 | 3.480 | 3.300 | 3.460 | 3.217 | 293,914,312 |
| 2024-09-02 | 3.280 | 3.400 | 3.240 | 3.340 | 3.106 | 488,271,281 |
| 2024-08-30 | 3.460 | 3.480 | 3.320 | 3.320 | 3.087 | 1,005,786,000 |
| 2024-08-29 | 3.500 | 3.560 | 3.460 | 3.500 | 3.254 | 73,755,891 |
| 2024-08-28 | 3.620 | 3.660 | 3.520 | 3.580 | 3.329 | 145,227,594 |
| 2024-08-27 | 3.680 | 3.720 | 3.580 | 3.680 | 3.422 | 167,912,297 |
| 2024-08-26 | 3.380 | 3.780 | 3.360 | 3.700 | 3.440 | 187,528,500 |
| 2024-08-23 | 3.280 | 3.420 | 3.260 | 3.380 | 3.143 | 106,823,797 |
| 2024-08-22 | 3.320 | 3.360 | 3.220 | 3.260 | 3.031 | 92,818,383 |
| 2024-08-21 | 3.300 | 3.380 | 3.240 | 3.320 | 3.087 | 73,889,641 |
| 2024-08-20 | 3.300 | 3.400 | 3.220 | 3.280 | 3.050 | 111,630,898 |
| 2024-08-19 | 3.100 | 3.320 | 3.080 | 3.280 | 3.050 | 107,553,102 |
| 2024-08-16 | 3.020 | 3.160 | 2.980 | 3.080 | 2.864 | 103,848,000 |
| 2024-08-15 | 3.100 | 3.120 | 2.900 | 3.000 | 2.789 | 159,270,797 |
| 2024-08-14 | 3.080 | 3.240 | 3.040 | 3.120 | 2.901 | 248,914,203 |
| 2024-08-09 | 3.420 | 3.420 | 3.160 | 3.200 | 2.975 | 113,893,906 |
| 2024-08-08 | 3.340 | 3.440 | 3.320 | 3.380 | 3.143 | 52,143,480 |
| 2024-08-07 | 3.340 | 3.420 | 3.320 | 3.320 | 3.087 | 34,758,367 |
| 2024-08-06 | 3.460 | 3.480 | 3.320 | 3.320 | 3.087 | 81,539,727 |
| 2024-08-05 | 3.460 | 3.500 | 3.380 | 3.420 | 3.180 | 81,592,891 |
| 2024-08-02 | 3.580 | 3.600 | 3.500 | 3.520 | 3.273 | 53,751,969 |
| 2024-08-01 | 3.640 | 3.700 | 3.560 | 3.560 | 3.310 | 74,610,008 |
| 2024-07-31 | 3.700 | 3.700 | 3.620 | 3.640 | 3.385 | 70,342,852 |
| 2024-07-30 | 3.780 | 3.780 | 3.640 | 3.680 | 3.422 | 110,935,602 |
| 2024-07-26 | 3.720 | 3.760 | 3.660 | 3.760 | 3.496 | 41,485,980 |
| 2024-07-25 | 3.760 | 3.800 | 3.720 | 3.720 | 3.459 | 31,803,631 |
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.