Assetwise PCL (BKK:ASW)
Thailand · Delayed Price · Currency is THB 6.50
-0.10 (-1.54%)
Aug 5, 2025, 4:24 PM ICT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | -1.52% | 65,417 |
| Jun 27, 2025 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 69,820 |
| Jun 26, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 103,002 |
| Jun 25, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 48,484 |
| Jun 24, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | -0.76% | 37,947 |
| Jun 23, 2025 | 6.50 | 6.60 | 6.40 | 6.55 | 6.55 | 0.77% | 217,603 |
| Jun 20, 2025 | 6.50 | 6.60 | 6.45 | 6.50 | 6.50 | -0.76% | 68,843 |
| Jun 19, 2025 | 6.65 | 6.65 | 6.45 | 6.55 | 6.55 | -0.76% | 122,800 |
| Jun 18, 2025 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | - | 103,100 |
| Jun 17, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | 1.54% | 33,610 |
| Jun 16, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | -1.52% | 38,255 |
| Jun 13, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 2,306 |
| Jun 12, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | - | 26,811 |
| Jun 11, 2025 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 22,425 |
| Jun 10, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 44,436 |
| Jun 9, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -1.48% | 33,262 |
| Jun 6, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | 600 |
| Jun 5, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | - | 11,950 |
| Jun 4, 2025 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | - | 17,790 |
| May 30, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | - | 23,614 |
| May 29, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 2,255 |
| May 28, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 20,050 |
| May 27, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 4,587 |
| May 26, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 36,211 |
| May 23, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 11,113 |
| May 22, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 19,230 |