WINDOW_WINDOW ASIA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.100 | 1.160 | 1.100 | 1.130 | 1.045 | 6,113,738 |
| 2024-04-29 | 1.100 | 1.130 | 1.090 | 1.100 | 1.017 | 2,775,222 |
| 2024-04-26 | 1.120 | 1.180 | 1.090 | 1.100 | 1.017 | 5,175,856 |
| 2024-04-25 | 1.060 | 1.190 | 1.060 | 1.140 | 1.054 | 9,542,835 |
| 2024-04-24 | 1.070 | 1.070 | 1.050 | 1.070 | 0.989 | 281,732 |
| 2024-04-23 | 1.050 | 1.080 | 1.050 | 1.070 | 0.989 | 988,620 |
| 2024-04-22 | 1.030 | 1.060 | 1.030 | 1.050 | 0.971 | 672,420 |
| 2024-04-19 | 1.060 | 1.070 | 1.020 | 1.030 | 0.931 | 2,912,511 |
| 2024-04-18 | 1.090 | 1.090 | 1.060 | 1.060 | 0.958 | 2,198,894 |
| 2024-04-17 | 1.110 | 1.110 | 1.080 | 1.090 | 0.985 | 1,121,601 |
| 2024-04-11 | 1.130 | 1.130 | 1.110 | 1.110 | 1.003 | 1,351,500 |
| 2024-04-10 | 1.130 | 1.140 | 1.120 | 1.140 | 1.030 | 1,830,025 |
| 2024-04-09 | 1.140 | 1.140 | 1.120 | 1.130 | 1.021 | 851,300 |
| 2024-04-05 | 1.090 | 1.120 | 1.090 | 1.120 | 1.012 | 1,514,605 |
| 2024-04-04 | 1.130 | 1.130 | 1.060 | 1.090 | 0.985 | 4,156,407 |
| 2024-04-03 | 1.150 | 1.160 | 1.110 | 1.110 | 1.003 | 3,700,902 |
| 2024-04-02 | 1.150 | 1.170 | 1.140 | 1.150 | 1.039 | 2,458,200 |
| 2024-04-01 | 1.150 | 1.160 | 1.150 | 1.150 | 1.039 | 490,400 |
| 2024-03-29 | 1.160 | 1.170 | 1.140 | 1.150 | 1.039 | 1,137,102 |
| 2024-03-28 | 1.160 | 1.180 | 1.150 | 1.150 | 1.039 | 1,704,530 |
| 2024-03-27 | 1.170 | 1.180 | 1.160 | 1.160 | 1.049 | 1,328,257 |
| 2024-03-26 | 1.140 | 1.160 | 1.130 | 1.150 | 1.039 | 831,418 |
| 2024-03-25 | 1.160 | 1.170 | 1.120 | 1.130 | 1.021 | 3,140,057 |
| 2024-03-22 | 1.170 | 1.170 | 1.140 | 1.150 | 1.039 | 2,195,082 |
| 2024-03-21 | 1.140 | 1.190 | 1.140 | 1.170 | 1.058 | 3,914,053 |
| 2024-03-20 | 1.200 | 1.200 | 1.130 | 1.130 | 1.021 | 8,437,631 |
| 2024-03-19 | 1.200 | 1.230 | 1.190 | 1.200 | 1.085 | 4,416,830 |
| 2024-03-18 | 1.210 | 1.220 | 1.190 | 1.190 | 1.076 | 1,426,710 |
| 2024-03-15 | 1.220 | 1.230 | 1.200 | 1.200 | 1.085 | 1,825,840 |
| 2024-03-14 | 1.200 | 1.240 | 1.200 | 1.230 | 1.112 | 2,869,902 |
| 2024-03-13 | 1.240 | 1.250 | 1.190 | 1.200 | 1.085 | 2,752,118 |
| 2024-03-12 | 1.230 | 1.270 | 1.230 | 1.240 | 1.121 | 4,638,504 |
| 2024-03-11 | 1.240 | 1.240 | 1.220 | 1.230 | 1.112 | 1,222,113 |
| 2024-03-08 | 1.240 | 1.270 | 1.230 | 1.240 | 1.121 | 4,438,300 |
| 2024-03-07 | 1.230 | 1.250 | 1.210 | 1.230 | 1.112 | 2,821,217 |
| 2024-03-06 | 1.190 | 1.240 | 1.190 | 1.230 | 1.112 | 3,577,220 |
| 2024-03-05 | 1.200 | 1.240 | 1.180 | 1.200 | 1.085 | 7,164,922 |
| 2024-03-04 | 1.200 | 1.230 | 1.180 | 1.200 | 1.085 | 9,143,088 |
| 2024-03-01 | 1.190 | 1.220 | 1.180 | 1.200 | 1.085 | 4,136,352 |
| 2024-02-29 | 1.200 | 1.230 | 1.170 | 1.190 | 1.076 | 18,162,289 |
| 2024-02-28 | 1.290 | 1.370 | 1.290 | 1.320 | 1.193 | 19,425,980 |
| 2024-02-27 | 1.280 | 1.320 | 1.260 | 1.300 | 1.175 | 8,077,607 |
| 2024-02-23 | 1.340 | 1.340 | 1.270 | 1.280 | 1.157 | 8,549,422 |
| 2024-02-22 | 1.300 | 1.360 | 1.300 | 1.330 | 1.202 | 14,781,920 |
| 2024-02-21 | 1.260 | 1.320 | 1.260 | 1.290 | 1.166 | 5,675,442 |
| 2024-02-20 | 1.320 | 1.320 | 1.230 | 1.260 | 1.139 | 8,827,018 |
| 2024-02-19 | 1.290 | 1.350 | 1.290 | 1.310 | 1.184 | 13,811,470 |
| 2024-02-16 | 1.420 | 1.450 | 1.270 | 1.300 | 1.175 | 28,307,439 |
| 2024-02-15 | 1.380 | 1.430 | 1.350 | 1.380 | 1.247 | 20,747,689 |
| 2024-02-14 | 1.400 | 1.430 | 1.350 | 1.370 | 1.238 | 22,650,211 |
| 2024-02-13 | 1.440 | 1.560 | 1.410 | 1.420 | 1.284 | 118,569,102 |
| 2024-02-12 | 1.450 | 1.480 | 1.400 | 1.450 | 1.311 | 57,116,262 |
| 2024-02-09 | 1.350 | 1.440 | 1.330 | 1.440 | 1.302 | 42,916,500 |
| 2024-02-08 | 1.320 | 1.430 | 1.320 | 1.350 | 1.220 | 59,517,672 |
| 2024-02-07 | 1.360 | 1.380 | 1.310 | 1.340 | 1.211 | 29,906,000 |
| 2024-02-06 | 1.190 | 1.490 | 1.190 | 1.380 | 1.247 | 182,625,297 |
| 2024-02-05 | 1.190 | 1.200 | 1.190 | 1.190 | 1.076 | 3,065,100 |
| 2024-02-02 | 1.190 | 1.210 | 1.190 | 1.190 | 1.076 | 3,131,004 |
| 2024-02-01 | 1.160 | 1.200 | 1.160 | 1.180 | 1.067 | 3,440,205 |
| 2024-01-31 | 1.230 | 1.230 | 1.160 | 1.160 | 1.049 | 7,584,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.0300 THB |
| 2025-05-14 | 0.0300 THB |
| 2024-04-22 | 0.0230 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.