Assetwise PCL (BKK:ASW)
Thailand
· Delayed Price · Currency is THB 7.70
-0.05 (-0.65%)
At close: Mar 6, 2026
Assetwise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 91,412 |
| Mar 5, 2026 | 7.75 | 8.00 | 7.65 | 7.75 | 7.75 | - | 842,381 |
| Mar 4, 2026 | 7.85 | 7.85 | 7.30 | 7.75 | 7.75 | -0.64% | 440,667 |
| Mar 2, 2026 | 7.55 | 8.20 | 7.55 | 7.80 | 7.80 | 2.63% | 1,493,696 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | - | 376,540 |
| Feb 26, 2026 | 7.25 | 7.80 | 7.25 | 7.60 | 7.60 | 5.56% | 573,919 |
| Feb 25, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 0.70% | 167,931 |
| Feb 24, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | - | 65,242 |
| Feb 23, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | - | 401,234 |
| Feb 20, 2026 | 7.15 | 7.30 | 7.10 | 7.15 | 7.15 | 0.70% | 295,356 |
| Feb 19, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 238,998 |
| Feb 18, 2026 | 7.15 | 7.20 | 7.05 | 7.10 | 7.10 | - | 378,825 |
| Feb 17, 2026 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 2.16% | 75,367 |
| Feb 16, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | - | 134,262 |
| Feb 13, 2026 | 7.00 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | 70,850 |
| Feb 12, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 147,433 |
| Feb 11, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 140,780 |
| Feb 10, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 73,382 |
| Feb 9, 2026 | 6.90 | 6.95 | 6.80 | 6.90 | 6.90 | 1.47% | 164,455 |
| Feb 6, 2026 | 6.70 | 7.05 | 6.70 | 6.80 | 6.80 | 3.03% | 696,307 |
| Feb 5, 2026 | 6.15 | 6.65 | 6.10 | 6.60 | 6.60 | 8.20% | 347,935 |
| Feb 4, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | 43,205 |
| Feb 3, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 155,983 |
| Feb 2, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 126,733 |
| Jan 30, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 107,900 |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 600 |
| Jan 28, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 137,585 |
| Jan 27, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 83,365 |
| Jan 26, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 33,950 |
| Jan 23, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 18,727 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 31,621 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 38,052 |
| Jan 20, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 137,137 |
| Jan 19, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 57,101 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 73,943 |
| Jan 15, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 18,350 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 55,530 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 109,467 |
| Jan 12, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 62,342 |
| Jan 9, 2026 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 359,087 |
| Jan 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 11,413 |
| Jan 7, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 175,750 |
| Jan 6, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 359,115 |
| Jan 5, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 252,100 |
| Dec 30, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 29,835 |
| Dec 29, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 180,300 |
| Dec 26, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | - | 25,650 |
| Dec 25, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 35,315 |
| Dec 24, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 52,007 |
| Dec 23, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 49,413 |
| Dec 22, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 83,127 |
| Dec 19, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 14,430 |
| Dec 18, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 56,012 |
| Dec 17, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 89,527 |
| Dec 16, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 74,822 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 65,144 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 8,910 |
| Dec 11, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 39,900 |
| Dec 9, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 107,127 |
| Dec 8, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 58,175 |
| Dec 4, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 63,800 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 12,637 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 19,200 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 225,431 |
| Nov 28, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 181,478 |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,521 |
| Nov 26, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 55,210 |
| Nov 25, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 160,322 |
| Nov 24, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 87,638 |
| Nov 21, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 21,585 |
| Nov 20, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 18,101 |
| Nov 19, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 151,632 |
| Nov 18, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 81,125 |
| Nov 17, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | 131,776 |
| Nov 14, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | - | 202,699 |
| Nov 13, 2025 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 166,420 |
| Nov 12, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 126,300 |
| Nov 11, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 19,805 |
| Nov 10, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | - | 72,510 |
| Nov 7, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 43,033 |
| Nov 6, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 54,190 |
| Nov 5, 2025 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | - | 197,072 |
| Nov 4, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -1.60% | 260,150 |
| Nov 3, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | - | 49,940 |
| Oct 31, 2025 | 6.25 | 6.25 | 6.05 | 6.25 | 6.25 | - | 182,610 |
| Oct 30, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - | 5,830 |
| Oct 29, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 7,101 |
| Oct 28, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 45,237 |
| Oct 27, 2025 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 28,901 |
| Oct 24, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 102,475 |
| Oct 22, 2025 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 19,935 |
| Oct 21, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | 21,801 |
| Oct 20, 2025 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | - | 98,006 |
| Oct 17, 2025 | 6.20 | 6.25 | 6.00 | 6.25 | 6.25 | - | 377,871 |
| Oct 16, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 21,500 |
| Oct 15, 2025 | 6.25 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 64,380 |
| Oct 14, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 27,327 |
| Oct 10, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 79,851 |
| Oct 9, 2025 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 49,507 |
| Oct 8, 2025 | 6.20 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 98,725 |