Assetwise PCL (BKK:ASW)
Thailand · Delayed Price · Currency is THB 7.00
-0.55 (-7.28%)
Apr 30, 2026, 4:36 PM ICT
Assetwise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | -7.28% | 310,729 |
| Apr 29, 2026 | 7.40 | 7.65 | 7.40 | 7.55 | 7.05 | 2.72% | 550,265 |
| Apr 28, 2026 | 7.30 | 7.60 | 7.30 | 7.35 | 6.86 | 0.68% | 4,165,300 |
| Apr 27, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | 6.82 | -0.68% | 442,154 |
| Apr 24, 2026 | 7.30 | 7.40 | 7.25 | 7.35 | 6.86 | - | 3,684,979 |
| Apr 23, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 6.86 | - | 37,009 |
| Apr 22, 2026 | 7.35 | 7.35 | 7.25 | 7.35 | 6.86 | - | 3,725,050 |
| Apr 21, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 6.86 | -0.68% | 145,772 |
| Apr 20, 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 6.91 | -0.67% | 3,738,437 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 6.96 | -0.67% | 100,456 |
| Apr 16, 2026 | 7.30 | 7.60 | 7.25 | 7.50 | 7.00 | 2.74% | 3,782,916 |
| Apr 10, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 6.82 | 0.69% | 453,953 |
| Apr 9, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 6.77 | - | 4,052,307 |
| Apr 8, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 6.77 | -0.68% | 137,452 |
| Apr 7, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 6.82 | - | 3,625,075 |
| Apr 3, 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 6.82 | 0.69% | 88,011 |
| Apr 2, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 6.77 | -0.68% | 24,615 |
| Apr 1, 2026 | 7.10 | 7.40 | 7.10 | 7.30 | 6.82 | 2.10% | 150,715 |
| Mar 31, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 6.68 | 1.42% | 48,523 |
| Mar 30, 2026 | 7.05 | 7.05 | 6.95 | 7.05 | 6.58 | - | 85,892 |
| Mar 27, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 6.58 | - | 443,052 |
| Mar 26, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 6.58 | -1.40% | 180,478 |
| Mar 25, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 6.68 | -0.69% | 313,265 |
| Mar 24, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 6.72 | - | 221,543 |
| Mar 23, 2026 | 7.35 | 7.35 | 7.10 | 7.20 | 6.72 | -2.04% | 266,516 |
| Mar 20, 2026 | 7.35 | 7.35 | 7.20 | 7.35 | 6.86 | 0.68% | 288,019 |
| Mar 19, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 6.82 | -4.58% | 560,568 |
| Mar 18, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.14 | 1.32% | 27,916 |
| Mar 17, 2026 | 7.65 | 7.70 | 7.45 | 7.55 | 7.05 | 0.67% | 174,339 |
| Mar 16, 2026 | 7.45 | 7.70 | 7.45 | 7.50 | 7.00 | -0.66% | 373,652 |
| Mar 13, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.05 | - | 58,015 |
| Mar 12, 2026 | 7.55 | 7.60 | 7.45 | 7.55 | 7.05 | -1.31% | 217,406 |
| Mar 11, 2026 | 7.55 | 7.65 | 7.45 | 7.65 | 7.14 | 0.66% | 309,354 |
| Mar 10, 2026 | 7.55 | 7.95 | 7.50 | 7.60 | 7.10 | - | 104,681 |
| Mar 9, 2026 | 7.70 | 7.70 | 7.45 | 7.60 | 7.10 | -1.30% | 420,488 |
| Mar 6, 2026 | 7.75 | 7.80 | 7.65 | 7.70 | 7.19 | -0.65% | 91,412 |
| Mar 5, 2026 | 7.75 | 8.00 | 7.65 | 7.75 | 7.24 | - | 842,381 |
| Mar 4, 2026 | 7.85 | 7.85 | 7.30 | 7.75 | 7.24 | -0.64% | 440,667 |
| Mar 2, 2026 | 7.55 | 8.20 | 7.55 | 7.80 | 7.28 | 2.63% | 1,493,696 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.10 | - | 376,540 |
| Feb 26, 2026 | 7.25 | 7.80 | 7.25 | 7.60 | 7.10 | 5.56% | 573,919 |
| Feb 25, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 6.72 | 0.70% | 167,931 |
| Feb 24, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 6.68 | - | 65,242 |
| Feb 23, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 6.68 | - | 401,234 |
| Feb 20, 2026 | 7.15 | 7.30 | 7.10 | 7.15 | 6.68 | 0.70% | 295,356 |
| Feb 19, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 6.63 | - | 238,998 |
| Feb 18, 2026 | 7.15 | 7.20 | 7.05 | 7.10 | 6.63 | - | 378,825 |
| Feb 17, 2026 | 7.00 | 7.10 | 6.90 | 7.10 | 6.63 | 2.16% | 75,367 |
| Feb 16, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.49 | - | 134,262 |
| Feb 13, 2026 | 7.00 | 7.10 | 6.95 | 6.95 | 6.49 | -1.42% | 70,850 |