Assetwise PCL (BKK:ASW)
Thailand
· Delayed Price · Currency is THB 6.00
0.00 (0.00%)
At close: Dec 4, 2025
Assetwise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | 148,795 |
| Oct 6, 2025 | 6.15 | 6.20 | 5.85 | 6.15 | 6.15 | 0.82% | 204,017 |
| Oct 3, 2025 | 5.70 | 6.15 | 5.55 | 6.10 | 6.10 | 7.02% | 156,242 |
| Oct 2, 2025 | 5.50 | 5.70 | 5.40 | 5.70 | 5.70 | 2.70% | 98,137 |
| Oct 1, 2025 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 46,200 |
| Sep 30, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | - | 33,707 |
| Sep 29, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | - | 47,788 |
| Sep 26, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 150,911 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 126,954 |
| Sep 24, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 107,650 |
| Sep 23, 2025 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | - | 17,205 |
| Sep 22, 2025 | 5.35 | 5.45 | 5.15 | 5.40 | 5.40 | 0.93% | 91,977 |
| Sep 19, 2025 | 5.30 | 5.40 | 5.10 | 5.35 | 5.35 | 1.90% | 243,930 |
| Sep 18, 2025 | 5.50 | 5.50 | 5.15 | 5.25 | 5.25 | -4.55% | 432,937 |
| Sep 17, 2025 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | 1.85% | 110,325 |
| Sep 16, 2025 | 5.15 | 5.45 | 5.10 | 5.40 | 5.40 | 3.85% | 482,651 |
| Sep 15, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | -0.95% | 80,506 |
| Sep 12, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 268,644 |
| Sep 11, 2025 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 343,475 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 45,201 |
| Sep 9, 2025 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 873,572 |
| Sep 8, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 153,746 |
| Sep 5, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 101,162 |
| Sep 4, 2025 | 5.75 | 5.75 | 4.90 | 5.10 | 5.10 | -10.53% | 2,650,779 |
| Sep 3, 2025 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | 2.70% | 125,669 |
| Sep 2, 2025 | 5.50 | 5.60 | 5.20 | 5.55 | 5.55 | 0.91% | 308,187 |
| Sep 1, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 10,449 |
| Aug 29, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 51,278 |
| Aug 28, 2025 | 5.55 | 5.65 | 5.25 | 5.30 | 5.30 | -5.36% | 997,074 |
| Aug 27, 2025 | 5.90 | 5.90 | 5.25 | 5.60 | 5.60 | -4.27% | 1,104,927 |
| Aug 26, 2025 | 6.25 | 6.25 | 5.75 | 5.85 | 5.85 | -6.40% | 5,206,847 |
| Aug 25, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 25,049 |
| Aug 22, 2025 | 6.20 | 6.20 | 5.80 | 6.20 | 6.20 | 0.81% | 609,986 |
| Aug 21, 2025 | 6.25 | 6.25 | 5.95 | 6.15 | 6.15 | -1.60% | 804,400 |
| Aug 20, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -2.34% | 294,200 |
| Aug 19, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 251,646 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 181,946 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | -0.76% | 52,590 |
| Aug 14, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 33,001 |
| Aug 13, 2025 | 6.45 | 6.55 | 6.35 | 6.55 | 6.55 | - | 231,395 |
| Aug 8, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | - | 34,300 |
| Aug 7, 2025 | 6.50 | 6.65 | 6.45 | 6.55 | 6.55 | - | 343,452 |
| Aug 6, 2025 | 6.50 | 6.60 | 6.45 | 6.55 | 6.55 | 0.77% | 198,937 |
| Aug 5, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 84,572 |
| Aug 4, 2025 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 0.78% | 28,712 |
| Aug 1, 2025 | 6.45 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 388,855 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 3,724 |
| Jul 30, 2025 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | - | 175,700 |
| Jul 29, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 112,807 |
| Jul 25, 2025 | 6.45 | 6.55 | 6.35 | 6.55 | 6.55 | 0.77% | 270,400 |
| Jul 24, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 132,032 |
| Jul 23, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 11,750 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 4,256,536 |
| Jul 21, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 4,101 |
| Jul 18, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 68,070 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 98,865 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 1,803 |
| Jul 15, 2025 | 6.55 | 6.60 | 6.45 | 6.55 | 6.55 | - | 124,388 |
| Jul 14, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | - | 42,825 |
| Jul 11, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | - | 39,050 |