Assetwise PCL (BKK:ASW)
Thailand · Delayed Price · Currency is THB 5.25
+0.15 (2.94%)
Sep 12, 2025, 4:36 PM ICT
Assetwise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 268,644 |
| Sep 11, 2025 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 343,475 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 45,201 |
| Sep 9, 2025 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 873,572 |
| Sep 8, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 153,746 |
| Sep 5, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 101,162 |
| Sep 4, 2025 | 5.75 | 5.75 | 4.90 | 5.10 | 5.10 | -10.53% | 2,650,779 |
| Sep 3, 2025 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | 2.70% | 125,669 |
| Sep 2, 2025 | 5.50 | 5.60 | 5.20 | 5.55 | 5.55 | 0.91% | 308,887 |
| Sep 1, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 10,549 |
| Aug 29, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 51,278 |
| Aug 28, 2025 | 5.55 | 5.65 | 5.25 | 5.30 | 5.30 | -5.36% | 997,074 |
| Aug 27, 2025 | 5.90 | 5.90 | 5.25 | 5.60 | 5.60 | -4.27% | 1,104,927 |
| Aug 26, 2025 | 6.25 | 6.25 | 5.75 | 5.85 | 5.85 | -6.40% | 5,206,847 |
| Aug 25, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 25,549 |
| Aug 22, 2025 | 6.20 | 6.20 | 5.80 | 6.20 | 6.20 | 0.81% | 609,986 |
| Aug 21, 2025 | 6.25 | 6.25 | 5.95 | 6.15 | 6.15 | -1.60% | 805,400 |
| Aug 20, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -2.34% | 294,600 |
| Aug 19, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 252,034 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 181,946 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | -0.76% | 52,590 |
| Aug 14, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 33,001 |
| Aug 13, 2025 | 6.45 | 6.55 | 6.35 | 6.55 | 6.55 | - | 231,395 |
| Aug 8, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | - | 34,800 |
| Aug 7, 2025 | 6.50 | 6.65 | 6.45 | 6.55 | 6.55 | - | 346,052 |
| Aug 6, 2025 | 6.50 | 6.60 | 6.45 | 6.55 | 6.55 | 0.77% | 198,937 |
| Aug 5, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 84,572 |
| Aug 4, 2025 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 0.78% | 28,712 |
| Aug 1, 2025 | 6.45 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 396,155 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 4,116 |
| Jul 30, 2025 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | - | 175,700 |
| Jul 29, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 112,807 |
| Jul 25, 2025 | 6.45 | 6.55 | 6.35 | 6.55 | 6.55 | 0.77% | 270,400 |
| Jul 24, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 132,032 |
| Jul 23, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 11,750 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 4,256,536 |
| Jul 21, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 4,101 |
| Jul 18, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 68,070 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 98,865 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 1,803 |
| Jul 15, 2025 | 6.55 | 6.60 | 6.45 | 6.55 | 6.55 | - | 124,888 |
| Jul 14, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | - | 42,825 |
| Jul 11, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | - | 39,050 |
| Jul 9, 2025 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | - | 105,500 |
| Jul 8, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | - | 9,747 |
| Jul 7, 2025 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | - | 33,571 |
| Jul 4, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 35,040 |
| Jul 3, 2025 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | - | 8,512 |
| Jul 2, 2025 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | - | 78,793 |
| Jul 1, 2025 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | 0.77% | 60,717 |