Asia Fiber Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.800	4.820	4.740	4.740	4.740	2,200
2023-12-13	4.700	4.920	4.700	4.800	4.800	5,400
2023-12-12	4.900	4.900	4.080	4.860	4.860	4,500
2023-12-08	4.980	4.980	4.900	4.900	4.900	400
2023-12-07	4.920	4.940	4.920	4.920	4.920	1,100
2023-12-06	4.920	4.920	4.900	4.920	4.920	10,400
2023-12-04	4.920	5.000	4.920	4.920	4.920	500
2023-12-01	4.940	4.940	4.940	4.940	4.940	100
2023-11-30	5.100	5.100	4.900	4.940	4.940	18,700
2023-11-29	5.000	5.000	5.000	5.000	5.000	100
2023-11-28	5.000	5.150	5.000	5.050	5.050	1,700
2023-11-27	5.100	5.100	5.000	5.000	5.000	200
2023-11-24	5.000	5.200	4.980	5.000	5.000	3,600
2023-11-23	5.100	5.100	4.980	5.000	5.000	700
2023-11-22	4.960	5.100	4.960	5.050	5.050	800
2023-11-21	5.000	5.050	5.000	5.050	5.050	1,400
2023-11-20	5.350	5.350	5.000	5.000	5.000	700
2023-11-17	5.150	5.150	4.980	4.980	4.980	5,100
2023-11-16	5.300	5.300	4.980	4.980	4.980	1,800
2023-11-15	4.980	4.980	4.980	4.980	4.980	2,900
2023-11-14	5.400	5.450	4.900	4.980	4.980	3,800
2023-11-13	4.960	4.960	4.860	4.900	4.900	2,200
2023-11-10	4.900	4.900	4.880	4.900	4.900	4,900
2023-11-09	4.980	4.980	4.900	4.900	4.900	6,200
2023-11-08	4.960	4.980	4.960	4.960	4.960	4,100
2023-11-07	5.200	5.200	4.960	4.960	4.960	2,100
2023-11-06	4.980	5.000	4.980	4.980	4.980	2,900
2023-11-03	4.980	5.300	4.960	4.980	4.980	8,600
2023-11-02	4.980	5.150	4.900	4.940	4.940	9,900
2023-11-01	4.940	4.980	4.860	4.900	4.900	6,100
2023-10-31	5.000	5.000	4.960	4.960	4.960	2,800
2023-10-30	4.980	4.980	4.960	4.980	4.980	1,600
2023-10-27	5.000	5.000	5.000	5.000	5.000	3,700
2023-10-26	5.100	5.100	4.960	4.960	4.960	10,800
2023-10-25	5.100	5.300	5.100	5.150	5.150	800
2023-10-24	5.100	5.150	5.000	5.100	5.100	7,200
2023-10-20	5.350	5.400	5.050	5.050	5.050	28,000
2023-10-19	5.350	5.500	5.300	5.400	5.400	700
2023-10-18	5.500	5.500	5.500	5.500	5.500	200
2023-10-17	5.300	5.750	5.300	5.450	5.450	9,700
2023-10-16	5.550	5.600	5.100	5.250	5.250	28,000
2023-10-12	5.650	5.650	5.600	5.600	5.600	1,100
2023-10-11	5.500	5.650	5.500	5.650	5.650	2,200
2023-10-10	5.700	5.750	5.450	5.500	5.500	34,600
2023-10-09	6.050	6.050	5.450	5.650	5.650	24,200
2023-10-06	6.000	6.050	5.950	5.950	5.950	2,300
2023-10-05	6.150	6.150	5.950	6.050	6.050	6,600
2023-10-04	5.950	6.150	5.900	6.150	6.150	4,100
2023-10-03	6.000	6.050	5.900	6.050	6.050	31,200
2023-10-02	6.100	6.200	6.050	6.200	6.200	1,900
2023-09-29	6.150	6.150	6.100	6.100	6.100	2,600
2023-09-28	6.250	6.650	6.150	6.150	6.150	2,500
2023-09-27	6.200	6.250	6.100	6.100	6.100	22,500
2023-09-26	6.500	6.500	6.050	6.050	6.050	9,400
2023-09-25	6.300	6.650	6.200	6.350	6.350	17,300
2023-09-22	6.250	6.500	6.250	6.500	6.500	1,100
2023-09-21	6.600	6.600	6.400	6.500	6.500	4,800
2023-09-20	6.500	6.650	6.500	6.550	6.550	5,900
2023-09-19	6.600	6.650	6.500	6.600	6.600	7,600
2023-09-18	6.650	6.800	6.550	6.600	6.600	11,500

← NewerPage 12 of 20 · 1,182 trading daysOlder →

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.