Asia Fiber Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 2,900 |
| 2024-06-13 | 5.050 | 5.100 | 4.900 | 5.000 | 5.000 | 4,900 |
| 2024-06-12 | 5.050 | 5.100 | 4.820 | 5.050 | 5.050 | 4,600 |
| 2024-06-11 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 6,700 |
| 2024-06-10 | 5.200 | 5.300 | 4.980 | 5.050 | 5.050 | 37,500 |
| 2024-06-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-06-06 | 5.100 | 5.650 | 5.050 | 5.400 | 5.400 | 1,900 |
| 2024-06-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-06-04 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 2,200 |
| 2024-05-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-29 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 3,300 |
| 2024-05-28 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 6,500 |
| 2024-05-27 | 5.150 | 5.300 | 5.100 | 5.250 | 5.250 | 19,800 |
| 2024-05-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-05-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-05-21 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 7,500 |
| 2024-05-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-05-17 | 5.450 | 5.500 | 5.200 | 5.500 | 5.500 | 39,000 |
| 2024-05-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-05-15 | 5.150 | 6.000 | 5.150 | 5.350 | 5.350 | 27,200 |
| 2024-05-14 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 11,400 |
| 2024-05-13 | 5.400 | 5.400 | 4.960 | 5.100 | 5.100 | 14,800 |
| 2024-05-10 | 5.000 | 5.000 | 4.920 | 4.980 | 4.980 | 2,200 |
| 2024-05-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 200 |
| 2024-05-08 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 300 |
| 2024-05-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-03 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 700 |
| 2024-05-02 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 2,100 |
| 2024-04-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-04-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 200 |
| 2024-04-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-04-25 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 300 |
| 2024-04-24 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-04-23 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 400 |
| 2024-04-22 | 4.980 | 5.200 | 4.960 | 5.200 | 5.200 | 2,200 |
| 2024-04-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-04-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-04-17 | 5.000 | 5.200 | 4.960 | 5.100 | 5.100 | 2,900 |
| 2024-04-11 | 5.050 | 5.350 | 5.050 | 5.250 | 5.250 | 11,900 |
| 2024-04-10 | 4.800 | 5.250 | 4.800 | 5.150 | 5.150 | 24,700 |
| 2024-04-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-04-05 | 5.000 | 5.000 | 4.860 | 4.980 | 4.980 | 3,100 |
| 2024-04-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-04-03 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 10,800 |
| 2024-04-02 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 11,900 |
| 2024-04-01 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 25,200 |
| 2024-03-29 | 5.500 | 5.650 | 5.250 | 5.300 | 5.300 | 83,300 |
| 2024-03-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-03-27 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 2,600 |
| 2024-03-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-03-25 | 4.900 | 5.050 | 4.800 | 4.900 | 4.900 | 8,200 |
| 2024-03-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-03-21 | 4.940 | 5.100 | 4.900 | 4.980 | 4.980 | 14,400 |
| 2024-03-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-03-19 | 5.250 | 5.300 | 5.150 | 5.150 | 5.150 | 25,700 |
| 2024-03-18 | 5.200 | 5.550 | 5.200 | 5.250 | 5.250 | 41,900 |
| 2024-03-15 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-03-14 | 4.680 | 6.100 | 4.680 | 6.050 | 6.050 | 511,600 |
| 2024-03-13 | 4.940 | 4.940 | 4.680 | 4.680 | 4.680 | 28,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-08 | 0.1400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.