Assetwise PCL (BKK:ASW)
Thailand · Delayed Price · Currency is THB 7.10
-0.10 (-1.39%)
Mar 24, 2026, 11:23 AM ICT
Assetwise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.35 | 7.35 | 7.10 | 7.20 | 7.20 | -2.04% | 266,516 |
| Mar 20, 2026 | 7.35 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 288,019 |
| Mar 19, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -4.58% | 560,568 |
| Mar 18, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 1.32% | 27,916 |
| Mar 17, 2026 | 7.65 | 7.70 | 7.45 | 7.55 | 7.55 | 0.67% | 174,339 |
| Mar 16, 2026 | 7.45 | 7.70 | 7.45 | 7.50 | 7.50 | -0.66% | 373,652 |
| Mar 13, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | - | 58,015 |
| Mar 12, 2026 | 7.55 | 7.60 | 7.45 | 7.55 | 7.55 | -1.31% | 217,406 |
| Mar 11, 2026 | 7.55 | 7.65 | 7.45 | 7.65 | 7.65 | 0.66% | 309,354 |
| Mar 10, 2026 | 7.55 | 7.95 | 7.50 | 7.60 | 7.60 | - | 104,681 |
| Mar 9, 2026 | 7.70 | 7.70 | 7.45 | 7.60 | 7.60 | -1.30% | 420,488 |
| Mar 6, 2026 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 91,412 |
| Mar 5, 2026 | 7.75 | 8.00 | 7.65 | 7.75 | 7.75 | - | 842,381 |
| Mar 4, 2026 | 7.85 | 7.85 | 7.30 | 7.75 | 7.75 | -0.64% | 440,667 |
| Mar 2, 2026 | 7.55 | 8.20 | 7.55 | 7.80 | 7.80 | 2.63% | 1,493,696 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | - | 376,540 |
| Feb 26, 2026 | 7.25 | 7.80 | 7.25 | 7.60 | 7.60 | 5.56% | 573,919 |
| Feb 25, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 0.70% | 167,931 |
| Feb 24, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | - | 65,242 |
| Feb 23, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | - | 401,234 |
| Feb 20, 2026 | 7.15 | 7.30 | 7.10 | 7.15 | 7.15 | 0.70% | 295,356 |
| Feb 19, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 238,998 |
| Feb 18, 2026 | 7.15 | 7.20 | 7.05 | 7.10 | 7.10 | - | 378,825 |
| Feb 17, 2026 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 2.16% | 75,367 |
| Feb 16, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | - | 134,262 |
| Feb 13, 2026 | 7.00 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | 70,850 |
| Feb 12, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 147,433 |
| Feb 11, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 140,780 |
| Feb 10, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 73,382 |
| Feb 9, 2026 | 6.90 | 6.95 | 6.80 | 6.90 | 6.90 | 1.47% | 164,455 |
| Feb 6, 2026 | 6.70 | 7.05 | 6.70 | 6.80 | 6.80 | 3.03% | 696,307 |
| Feb 5, 2026 | 6.15 | 6.65 | 6.10 | 6.60 | 6.60 | 8.20% | 347,935 |
| Feb 4, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | 43,205 |
| Feb 3, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 155,983 |
| Feb 2, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 126,733 |
| Jan 30, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 107,900 |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 600 |
| Jan 28, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 137,585 |
| Jan 27, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 83,365 |
| Jan 26, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 33,950 |
| Jan 23, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 18,727 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 31,621 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 38,052 |
| Jan 20, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 137,137 |
| Jan 19, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 57,101 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 73,943 |
| Jan 15, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 18,350 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 55,530 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 109,467 |
| Jan 12, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 62,342 |