Assetwise PCL (BKK:ASW)
Thailand
· Delayed Price · Currency is THB 7.35
+0.05 (0.68%)
Apr 28, 2026, 4:35 PM ICT
Assetwise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -0.68% | 442,154 |
| Apr 24, 2026 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | - | 3,684,979 |
| Apr 23, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | - | 37,009 |
| Apr 22, 2026 | 7.35 | 7.35 | 7.25 | 7.35 | 7.35 | - | 3,725,050 |
| Apr 21, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 145,772 |
| Apr 20, 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | -0.67% | 3,738,437 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 100,456 |
| Apr 16, 2026 | 7.30 | 7.60 | 7.25 | 7.50 | 7.50 | 2.74% | 3,782,916 |
| Apr 10, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 453,953 |
| Apr 9, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | - | 4,052,307 |
| Apr 8, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 137,452 |
| Apr 7, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | - | 3,625,075 |
| Apr 3, 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | 0.69% | 88,011 |
| Apr 2, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 24,615 |
| Apr 1, 2026 | 7.10 | 7.40 | 7.10 | 7.30 | 7.30 | 2.10% | 150,715 |
| Mar 31, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 1.42% | 48,523 |
| Mar 30, 2026 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | - | 85,892 |
| Mar 27, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | - | 443,052 |
| Mar 26, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 180,478 |
| Mar 25, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | 313,265 |
| Mar 24, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | - | 221,543 |
| Mar 23, 2026 | 7.35 | 7.35 | 7.10 | 7.20 | 7.20 | -2.04% | 266,516 |
| Mar 20, 2026 | 7.35 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 288,019 |
| Mar 19, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -4.58% | 560,568 |
| Mar 18, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 1.32% | 27,916 |
| Mar 17, 2026 | 7.65 | 7.70 | 7.45 | 7.55 | 7.55 | 0.67% | 174,339 |
| Mar 16, 2026 | 7.45 | 7.70 | 7.45 | 7.50 | 7.50 | -0.66% | 373,652 |
| Mar 13, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | - | 58,015 |
| Mar 12, 2026 | 7.55 | 7.60 | 7.45 | 7.55 | 7.55 | -1.31% | 217,406 |
| Mar 11, 2026 | 7.55 | 7.65 | 7.45 | 7.65 | 7.65 | 0.66% | 309,354 |
| Mar 10, 2026 | 7.55 | 7.95 | 7.50 | 7.60 | 7.60 | - | 104,681 |
| Mar 9, 2026 | 7.70 | 7.70 | 7.45 | 7.60 | 7.60 | -1.30% | 420,488 |
| 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 |