Assetwise PCL (BKK:ASW)
Thailand · Delayed Price · Currency is THB 7.95
+0.10 (1.27%)
Sep 2, 2026, 4:29 PM ICT
Assetwise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.80 | 7.95 | 7.75 | 7.95 | 7.95 | 1.27% | 165,780 |
| Sep 1, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 89,978 |
| Aug 31, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 42,181 |
| Aug 28, 2026 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | - | 51,652 |
| Aug 27, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 41,530 |
| Aug 26, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | - | 49,931 |
| Aug 25, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | 130,529 |
| Aug 24, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | - | 171,919 |
| Aug 21, 2026 | 7.85 | 7.95 | 7.80 | 7.95 | 7.95 | 1.27% | 140,144 |
| Aug 20, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | - | 107,413 |
| Aug 19, 2026 | 7.95 | 7.95 | 7.75 | 7.85 | 7.85 | -0.63% | 140,810 |
| Aug 18, 2026 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | 0.64% | 129,516 |
| Aug 17, 2026 | 7.80 | 7.90 | 7.75 | 7.85 | 7.85 | -0.63% | 132,581 |
| Aug 14, 2026 | 7.95 | 7.95 | 7.75 | 7.90 | 7.90 | -0.63% | 240,755 |
| Aug 13, 2026 | 7.95 | 8.05 | 7.85 | 7.95 | 7.95 | -0.62% | 192,860 |
| Aug 11, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | -0.62% | 72,713 |
| Aug 10, 2026 | 8.05 | 8.05 | 7.85 | 8.05 | 8.05 | 1.26% | 429,306 |
| Aug 7, 2026 | 8.05 | 8.10 | 7.80 | 7.95 | 7.95 | - | 546,280 |
| Aug 6, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 607,458 |
| Aug 5, 2026 | 7.65 | 7.75 | 7.60 | 7.75 | 7.75 | 1.31% | 293,550 |
| Aug 4, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 209,267 |
| Aug 3, 2026 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | 1.34% | 278,935 |
| Jul 31, 2026 | 7.40 | 7.55 | 7.35 | 7.45 | 7.45 | 1.36% | 203,675 |
| Jul 30, 2026 | 7.40 | 7.40 | 7.25 | 7.35 | 7.35 | -0.68% | 421,690 |
| Jul 27, 2026 | 7.40 | 7.40 | 7.25 | 7.40 | 7.40 | - | 164,383 |
| Jul 24, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | 130,002 |
| Jul 23, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | - | 41,274 |
| Jul 22, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 132,144 |
| Jul 21, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 76,470 |
| Jul 20, 2026 | 7.45 | 7.60 | 7.45 | 7.55 | 7.55 | - | 39,666 |
| Jul 17, 2026 | 7.55 | 7.60 | 7.45 | 7.55 | 7.55 | - | 57,898 |
| Jul 16, 2026 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | 0.67% | 55,943 |
| Jul 15, 2026 | 7.60 | 7.65 | 7.50 | 7.50 | 7.50 | -1.96% | 45,425 |
| Jul 14, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | 132,751 |
| Jul 13, 2026 | 7.35 | 7.65 | 7.25 | 7.60 | 7.60 | 2.70% | 761,304 |
| Jul 10, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 147,740 |
| Jul 9, 2026 | 7.15 | 7.40 | 7.10 | 7.35 | 7.35 | 2.08% | 395,601 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.05 | 7.20 | 7.20 | 0.70% | 168,107 |
| Jul 7, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | 72,009 |
| Jul 6, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 84,049 |
| Jul 3, 2026 | 7.30 | 7.45 | 7.20 | 7.30 | 7.30 | - | 500,706 |
| Jul 2, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 5.04% | 564,035 |
| Jul 1, 2026 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 63,378 |
| Jun 30, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 195,317 |
| Jun 29, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | 579,325 |
| Jun 26, 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | 342,387 |
| Jun 25, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | - | 315,476 |
| Jun 24, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | - | 176,000 |
| Jun 23, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | - | 471,412 |
| Jun 22, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | - | 235,624 |