Asset World Corp PCL (BKK:AWC)
Thailand · Delayed Price · Currency is THB 3.020
-0.040 (-1.31%)
Sep 16, 2026, 4:36 PM ICT
Asset World Corp PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | - | -1.31% | 39,326,361 |
| Sep 15, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | 2.00% | 52,311,328 |
| Sep 14, 2026 | 3.04 | 3.06 | 2.96 | 3.00 | 3.00 | -1.96% | 60,357,010 |
| Sep 11, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | -0.65% | 43,359,856 |
| Sep 10, 2026 | 3.12 | 3.16 | 3.08 | 3.08 | 3.08 | -0.65% | 96,976,600 |
| Sep 9, 2026 | 3.12 | 3.18 | 3.06 | 3.10 | 3.10 | -1.27% | 86,020,960 |
| Sep 8, 2026 | 3.04 | 3.18 | 3.02 | 3.14 | 3.14 | 3.97% | 99,448,170 |
| Sep 7, 2026 | 3.02 | 3.08 | 2.98 | 3.02 | 3.02 | 0.67% | 45,245,240 |
| Sep 4, 2026 | 2.98 | 3.06 | 2.98 | 3.00 | 3.00 | 1.35% | 39,352,980 |
| Sep 3, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | - | 26,364,290 |
| Sep 2, 2026 | 3.00 | 3.02 | 2.92 | 2.96 | 2.96 | -1.33% | 46,065,310 |
| Sep 1, 2026 | 3.10 | 3.12 | 2.98 | 3.00 | 3.00 | -2.60% | 70,450,029 |
| Aug 31, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -1.28% | 52,959,730 |
| Aug 28, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 2.63% | 102,156,829 |
| Aug 27, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 1.33% | 33,620,830 |
| Aug 26, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 26,862,651 |
| Aug 25, 2026 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | - | 25,734,714 |
| Aug 24, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 34,781,085 |
| Aug 21, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 35,016,590 |
| Aug 20, 2026 | 2.98 | 3.02 | 2.96 | 2.96 | 2.96 | -0.67% | 38,261,840 |
| Aug 19, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -1.97% | 44,705,310 |
| Aug 18, 2026 | 3.02 | 3.08 | 2.98 | 3.04 | 3.04 | 0.66% | 59,243,770 |
| Aug 17, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | - | 60,068,200 |
| Aug 14, 2026 | 3.06 | 3.12 | 2.98 | 3.02 | 3.02 | -1.31% | 124,045,039 |
| Aug 13, 2026 | 2.92 | 3.08 | 2.88 | 3.06 | 3.06 | 4.79% | 103,723,226 |
| Aug 11, 2026 | 2.94 | 2.98 | 2.88 | 2.92 | 2.92 | -0.68% | 56,529,602 |
| Aug 10, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 31,022,140 |
| Aug 7, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | - | 27,564,890 |
| Aug 6, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 38,784,487 |
| Aug 5, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | 34,735,269 |
| Aug 4, 2026 | 3.08 | 3.10 | 3.02 | 3.04 | 3.04 | - | 57,930,526 |
| Aug 3, 2026 | 2.98 | 3.06 | 2.96 | 3.04 | 3.04 | 2.70% | 70,553,690 |
| Jul 31, 2026 | 3.04 | 3.06 | 2.94 | 2.96 | 2.96 | -2.63% | 95,919,010 |
| Jul 30, 2026 | 2.92 | 3.06 | 2.92 | 3.04 | 3.04 | 1.33% | 129,399,700 |
| Jul 27, 2026 | 2.74 | 3.04 | 2.72 | 3.00 | 3.00 | 11.94% | 252,760,316 |
| Jul 24, 2026 | 2.58 | 2.68 | 2.56 | 2.68 | 2.68 | 0.75% | 76,752,380 |
| Jul 23, 2026 | 2.78 | 2.78 | 2.60 | 2.66 | 2.66 | -4.32% | 118,395,182 |
| Jul 22, 2026 | 2.82 | 2.82 | 2.74 | 2.78 | 2.78 | -1.42% | 40,163,019 |
| Jul 21, 2026 | 2.82 | 2.84 | 2.76 | 2.82 | 2.82 | - | 47,410,930 |
| Jul 20, 2026 | 2.76 | 2.82 | 2.74 | 2.82 | 2.82 | 1.44% | 46,153,580 |
| Jul 17, 2026 | 2.76 | 2.80 | 2.74 | 2.78 | 2.78 | -0.71% | 45,530,160 |
| Jul 16, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -0.71% | 40,366,450 |
| Jul 15, 2026 | 2.72 | 2.84 | 2.72 | 2.82 | 2.82 | 6.02% | 214,474,653 |
| Jul 14, 2026 | 2.60 | 2.68 | 2.58 | 2.66 | 2.66 | 0.76% | 43,738,971 |
| Jul 13, 2026 | 2.58 | 2.66 | 2.56 | 2.64 | 2.64 | 2.33% | 44,041,949 |
| Jul 10, 2026 | 2.60 | 2.62 | 2.56 | 2.58 | 2.58 | 0.78% | 47,976,252 |
| Jul 9, 2026 | 2.50 | 2.58 | 2.50 | 2.56 | 2.56 | 2.40% | 37,925,415 |
| Jul 8, 2026 | 2.60 | 2.60 | 2.46 | 2.50 | 2.50 | -3.85% | 73,836,570 |
| Jul 7, 2026 | 2.62 | 2.62 | 2.54 | 2.60 | 2.60 | -1.52% | 48,195,290 |
| Jul 6, 2026 | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | - | 19,074,210 |