Asset World Corp PCL (BKK:AWC)
Thailand · Delayed Price · Currency is THB 2.420
+0.020 (0.83%)
Aug 22, 2025, 2:45 PM ICT
Asset World Corp PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.50 | 2.52 | 2.38 | 2.40 | 2.40 | -4.00% | 97,079,300 |
| Aug 20, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 3.31% | 93,269,315 |
| Aug 19, 2025 | 2.34 | 2.44 | 2.32 | 2.42 | 2.42 | 2.54% | 53,904,865 |
| Aug 18, 2025 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -3.28% | 54,454,213 |
| Aug 15, 2025 | 2.38 | 2.44 | 2.30 | 2.44 | 2.44 | 2.52% | 119,242,971 |
| Aug 14, 2025 | 2.22 | 2.42 | 2.22 | 2.38 | 2.38 | 6.25% | 145,393,360 |
| Aug 13, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | -0.88% | 83,738,917 |
| Aug 8, 2025 | 2.30 | 2.34 | 2.22 | 2.26 | 2.26 | -3.42% | 80,298,617 |
| Aug 7, 2025 | 2.28 | 2.46 | 2.24 | 2.34 | 2.34 | 2.63% | 215,408,582 |
| Aug 6, 2025 | 2.08 | 2.28 | 2.08 | 2.28 | 2.28 | 8.57% | 166,170,967 |
| Aug 5, 2025 | 2.08 | 2.16 | 2.08 | 2.10 | 2.10 | 1.94% | 66,231,688 |
| Aug 4, 2025 | 2.04 | 2.10 | 2.02 | 2.06 | 2.06 | 0.98% | 31,461,948 |
| Aug 1, 2025 | 2.12 | 2.14 | 2.04 | 2.04 | 2.04 | -2.86% | 50,763,795 |
| Jul 31, 2025 | 2.12 | 2.16 | 2.08 | 2.10 | 2.10 | -2.78% | 52,176,382 |
| Jul 30, 2025 | 2.08 | 2.18 | 2.08 | 2.16 | 2.16 | 3.85% | 65,475,747 |
| Jul 29, 2025 | 2.10 | 2.12 | 2.02 | 2.08 | 2.08 | -0.95% | 61,696,751 |
| Jul 25, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 1.94% | 35,410,390 |
| Jul 24, 2025 | 2.04 | 2.12 | 2.02 | 2.06 | 2.06 | -1.90% | 72,147,960 |
| Jul 23, 2025 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | 5.00% | 69,937,066 |
| Jul 22, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -3.85% | 59,265,001 |
| Jul 21, 2025 | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | 1.96% | 59,806,217 |
| Jul 18, 2025 | 2.08 | 2.12 | 2.04 | 2.04 | 2.04 | -2.86% | 48,548,312 |
| Jul 17, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 3.96% | 104,882,477 |
| Jul 16, 2025 | 2.04 | 2.06 | 1.99 | 2.02 | 2.02 | -0.98% | 119,002,831 |
| Jul 15, 2025 | 1.92 | 2.06 | 1.92 | 2.04 | 2.04 | 5.70% | 119,038,614 |
| Jul 14, 2025 | 1.87 | 1.94 | 1.86 | 1.93 | 1.93 | 3.21% | 86,449,852 |
| Jul 11, 2025 | 1.87 | 1.92 | 1.85 | 1.87 | 1.87 | - | 53,905,481 |
| Jul 9, 2025 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | - | 50,273,499 |
| Jul 8, 2025 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | -3.11% | 57,528,462 |
| Jul 7, 2025 | 1.90 | 1.93 | 1.84 | 1.93 | 1.93 | - | 98,261,605 |
| Jul 4, 2025 | 1.91 | 1.96 | 1.90 | 1.93 | 1.93 | 0.52% | 71,320,814 |
| Jul 3, 2025 | 1.80 | 1.93 | 1.80 | 1.92 | 1.92 | 5.49% | 82,980,484 |
| Jul 2, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 38,285,148 |
| Jul 1, 2025 | 1.82 | 1.83 | 1.76 | 1.83 | 1.83 | 2.23% | 48,856,002 |
| Jun 30, 2025 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | 2.29% | 48,653,177 |
| Jun 27, 2025 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 53,614,734 |
| Jun 26, 2025 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | 0.56% | 50,409,800 |
| Jun 25, 2025 | 1.71 | 1.82 | 1.71 | 1.80 | 1.80 | 4.05% | 76,411,787 |
| Jun 24, 2025 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | 8.12% | 116,263,721 |
| Jun 23, 2025 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -3.03% | 110,911,602 |
| Jun 20, 2025 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 52,165,840 |
| Jun 19, 2025 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -3.49% | 90,557,468 |
| Jun 18, 2025 | 1.75 | 1.78 | 1.71 | 1.72 | 1.72 | -1.71% | 83,260,930 |
| Jun 17, 2025 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | - | 50,558,996 |
| Jun 16, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 92,407,152 |
| Jun 13, 2025 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | -4.76% | 109,932,414 |
| Jun 12, 2025 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 54,900,139 |
| Jun 11, 2025 | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -2.03% | 54,093,685 |
| Jun 10, 2025 | 1.94 | 1.98 | 1.91 | 1.97 | 1.97 | 2.07% | 76,560,651 |
| Jun 9, 2025 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | - | 35,083,671 |