Asia Fiber Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-03-11 | 4.840 | 4.840 | 4.740 | 4.740 | 4.740 | 1,100 |
| 2024-03-08 | 4.760 | 4.880 | 4.760 | 4.880 | 4.880 | 2,100 |
| 2024-03-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-03-06 | 4.920 | 4.920 | 4.840 | 4.840 | 4.840 | 400 |
| 2024-03-05 | 4.980 | 4.980 | 4.720 | 4.780 | 4.780 | 8,400 |
| 2024-03-04 | 4.760 | 4.780 | 4.760 | 4.780 | 4.780 | 1,400 |
| 2024-03-01 | 4.780 | 4.800 | 4.780 | 4.780 | 4.780 | 1,600 |
| 2024-02-29 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 300 |
| 2024-02-28 | 4.780 | 4.780 | 4.760 | 4.780 | 4.780 | 18,800 |
| 2024-02-27 | 4.780 | 4.900 | 4.760 | 4.800 | 4.800 | 57,300 |
| 2024-02-23 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 800 |
| 2024-02-22 | 4.820 | 4.880 | 4.820 | 4.880 | 4.880 | 1,100 |
| 2024-02-21 | 4.940 | 4.960 | 4.800 | 4.800 | 4.800 | 3,600 |
| 2024-02-20 | 4.860 | 4.900 | 4.820 | 4.820 | 4.820 | 4,300 |
| 2024-02-19 | 4.780 | 4.960 | 4.780 | 4.900 | 4.900 | 6,000 |
| 2024-02-16 | 4.900 | 5.000 | 4.880 | 4.900 | 4.900 | 3,600 |
| 2024-02-15 | 4.920 | 4.980 | 4.900 | 4.900 | 4.900 | 500 |
| 2024-02-14 | 4.820 | 5.200 | 4.820 | 5.000 | 5.000 | 20,900 |
| 2024-02-13 | 4.800 | 4.880 | 4.780 | 4.800 | 4.800 | 5,200 |
| 2024-02-12 | 4.820 | 4.880 | 4.820 | 4.880 | 4.880 | 3,600 |
| 2024-02-09 | 4.820 | 4.920 | 4.800 | 4.880 | 4.880 | 5,100 |
| 2024-02-08 | 4.940 | 4.960 | 4.820 | 4.920 | 4.920 | 6,300 |
| 2024-02-07 | 4.840 | 4.940 | 4.840 | 4.940 | 4.940 | 28,000 |
| 2024-02-06 | 4.860 | 4.940 | 4.820 | 4.920 | 4.920 | 500 |
| 2024-02-05 | 4.940 | 4.940 | 4.820 | 4.860 | 4.860 | 700 |
| 2024-02-02 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 500 |
| 2024-02-01 | 4.840 | 4.840 | 4.780 | 4.800 | 4.800 | 46,500 |
| 2024-01-31 | 4.860 | 4.980 | 4.840 | 4.980 | 4.980 | 22,700 |
| 2024-01-30 | 4.800 | 5.100 | 4.800 | 4.980 | 4.980 | 15,500 |
| 2024-01-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-01-26 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 600 |
| 2024-01-25 | 5.050 | 5.050 | 4.860 | 4.980 | 4.980 | 13,000 |
| 2024-01-24 | 4.840 | 4.980 | 4.840 | 4.860 | 4.860 | 36,300 |
| 2024-01-23 | 4.780 | 5.000 | 4.780 | 5.000 | 5.000 | 400 |
| 2024-01-22 | 4.780 | 4.980 | 4.780 | 4.980 | 4.980 | 1,600 |
| 2024-01-19 | 4.860 | 4.980 | 4.860 | 4.900 | 4.900 | 1,600 |
| 2024-01-18 | 4.780 | 5.450 | 4.780 | 4.980 | 4.980 | 700 |
| 2024-01-17 | 4.840 | 4.980 | 4.840 | 4.880 | 4.880 | 1,600 |
| 2024-01-16 | 4.820 | 5.150 | 4.820 | 4.880 | 4.880 | 32,900 |
| 2024-01-15 | 4.940 | 5.000 | 4.920 | 4.920 | 4.920 | 1,500 |
| 2024-01-12 | 4.860 | 5.100 | 4.860 | 5.000 | 5.000 | 900 |
| 2024-01-11 | 4.980 | 5.250 | 4.900 | 5.100 | 5.100 | 800 |
| 2024-01-10 | 4.840 | 5.150 | 4.840 | 4.860 | 4.860 | 5,500 |
| 2024-01-09 | 5.050 | 5.900 | 4.520 | 5.000 | 5.000 | 5,200 |
| 2024-01-08 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 700 |
| 2024-01-05 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 2,000 |
| 2024-01-04 | 4.940 | 5.100 | 4.940 | 5.100 | 5.100 | 10,300 |
| 2024-01-03 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 2,300 |
| 2024-01-02 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 3,000 |
| 2023-12-28 | 4.920 | 5.100 | 4.920 | 4.980 | 4.980 | 2,400 |
| 2023-12-27 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 5,800 |
| 2023-12-26 | 4.820 | 5.200 | 4.820 | 5.000 | 5.000 | 8,600 |
| 2023-12-25 | 4.780 | 4.980 | 4.780 | 4.880 | 4.880 | 2,400 |
| 2023-12-22 | 4.820 | 5.150 | 4.820 | 4.880 | 4.880 | 2,400 |
| 2023-12-21 | 4.780 | 4.940 | 4.780 | 4.900 | 4.900 | 4,400 |
| 2023-12-20 | 4.980 | 4.980 | 4.880 | 4.920 | 4.920 | 700 |
| 2023-12-19 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 600 |
| 2023-12-18 | 4.780 | 5.000 | 4.780 | 4.940 | 4.940 | 1,700 |
| 2023-12-15 | 4.780 | 4.840 | 4.780 | 4.800 | 4.800 | 700 |
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.