Asset World Corp PCL (BKK:AWC)
Thailand · Delayed Price · Currency is THB 3.160
+0.080 (2.60%)
Oct 26, 2026, 4:38 PM ICT
Asset World Corp PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 2.60% | 86,063,251 |
| Oct 22, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 3.08 | - | 47,736,981 |
| Oct 21, 2026 | 3.00 | 3.12 | 3.00 | 3.08 | 3.08 | 2.67% | 90,604,108 |
| Oct 20, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | -1.32% | 102,125,595 |
| Oct 19, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 57,950,240 |
| Oct 15, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | - | 42,140,662 |
| Oct 14, 2026 | 3.06 | 3.12 | 3.02 | 3.06 | 3.06 | -0.65% | 51,372,127 |
| Oct 12, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 33,098,804 |
| Oct 9, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -0.65% | 44,985,139 |
| Oct 8, 2026 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 86,899,570 |
| Oct 7, 2026 | 3.02 | 3.10 | 2.98 | 3.08 | 3.08 | 1.99% | 131,378,002 |
| Oct 6, 2026 | 3.16 | 3.18 | 3.00 | 3.02 | 3.02 | -5.03% | 120,306,051 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.10 | 3.18 | 3.18 | 1.27% | 91,498,520 |
| Oct 2, 2026 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | 1.95% | 75,321,635 |
| Oct 1, 2026 | 3.14 | 3.16 | 3.06 | 3.08 | 3.08 | -1.91% | 86,518,380 |
| Sep 30, 2026 | 3.26 | 3.30 | 3.10 | 3.14 | 3.14 | -4.85% | 191,237,054 |
| Sep 29, 2026 | 3.32 | 3.34 | 3.24 | 3.30 | 3.30 | - | 125,041,670 |
| Sep 28, 2026 | 3.16 | 3.34 | 3.14 | 3.30 | 3.30 | 5.10% | 181,936,007 |
| Sep 25, 2026 | 3.08 | 3.18 | 3.08 | 3.14 | 3.14 | 1.95% | 70,058,430 |
| Sep 24, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 30,879,208 |
| Sep 23, 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | 0.65% | 69,100,476 |
| Sep 22, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 38,297,135 |
| Sep 21, 2026 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | - | 36,426,875 |
| Sep 18, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 26,771,814 |
| Sep 17, 2026 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | - | 45,405,955 |
| Sep 16, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | -1.31% | 56,018,675 |
| 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 |