Asia Fiber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	6.950	7.100	6.600	6.600	6.600	31,600
2023-09-14	6.750	6.800	6.600	6.700	6.700	9,600
2023-09-13	6.950	7.050	6.650	6.700	6.700	15,800
2023-09-12	6.850	7.450	6.800	6.950	6.950	122,500
2023-09-11	6.800	6.900	6.700	6.750	6.750	16,300
2023-09-08	6.950	7.000	6.700	6.750	6.750	6,100
2023-09-07	6.850	6.950	6.750	6.800	6.800	28,800
2023-09-06	7.200	7.300	6.750	6.750	6.750	157,200
2023-09-05	6.350	7.550	6.350	7.150	7.150	637,100
2023-09-04	6.300	6.350	6.300	6.350	6.350	7,800
2023-09-01	6.650	6.700	6.300	6.300	6.300	69,000
2023-08-31	7.100	7.100	6.550	6.550	6.550	51,400
2023-08-30	7.150	7.150	6.900	7.000	7.000	37,000
2023-08-29	7.500	7.600	7.100	7.150	7.150	145,200
2023-08-28	7.200	8.450	7.200	7.450	7.450	1,535,700
2023-08-25	6.150	7.700	6.150	6.700	6.700	232,600
2023-08-24	6.000	6.300	6.000	6.100	6.100	6,800
2023-08-23	6.100	6.150	5.900	6.000	6.000	26,100
2023-08-22	6.150	6.150	6.100	6.100	6.100	1,000
2023-08-21	6.100	6.150	6.100	6.150	6.150	1,100
2023-08-18	6.000	6.150	6.000	6.100	6.100	4,400
2023-08-17	6.050	6.050	5.900	6.050	6.050	600
2023-08-16	6.050	6.100	6.000	6.050	6.050	1,900
2023-08-15	6.200	6.200	6.100	6.100	6.100	800
2023-08-11	6.200	6.200	6.050	6.100	6.100	400
2023-08-10	6.150	6.150	6.100	6.150	6.150	2,400
2023-08-09	5.950	6.150	5.950	6.150	6.150	6,300
2023-08-08	6.000	6.000	6.000	6.000	6.000	300
2023-08-07	6.050	6.150	6.050	6.050	6.050	700
2023-08-04	6.100	6.100	6.050	6.050	6.050	1,200
2023-08-03	6.050	6.050	6.000	6.050	6.050	3,500
2023-08-02	6.200	6.200	6.150	6.150	6.150	2,700
2023-07-31	6.250	6.250	6.250	6.250	6.250	0
2023-07-27	6.250	6.250	6.150	6.250	6.250	800
2023-07-26	6.300	6.350	6.150	6.250	6.250	2,100
2023-07-25	6.250	6.250	6.150	6.150	6.150	2,400
2023-07-24	6.550	6.550	6.300	6.400	6.400	500
2023-07-21	6.350	6.500	6.250	6.350	6.350	22,400
2023-07-20	6.300	6.700	6.300	6.700	6.700	9,600
2023-07-19	6.400	6.400	6.300	6.350	6.350	1,500
2023-07-18	6.250	6.400	6.250	6.350	6.350	400
2023-07-17	6.300	6.300	6.300	6.300	6.300	1,300
2023-07-14	6.300	6.300	6.250	6.250	6.250	300
2023-07-13	6.100	6.250	6.100	6.200	6.200	400
2023-07-12	6.200	6.200	6.100	6.150	6.150	2,600
2023-07-11	6.350	6.350	6.200	6.300	6.300	1,600
2023-07-10	6.300	6.300	6.300	6.300	6.300	200
2023-07-07	6.400	6.400	6.250	6.250	6.250	700
2023-07-06	6.300	6.350	6.250	6.250	6.250	600
2023-07-05	6.400	6.400	6.300	6.300	6.300	1,200
2023-07-04	6.350	6.450	6.350	6.350	6.350	1,700
2023-07-03	6.200	6.250	6.200	6.250	6.250	1,600
2023-06-30	6.250	6.500	6.200	6.250	6.250	1,400
2023-06-29	6.900	6.900	6.200	6.200	6.200	2,900
2023-06-28	6.300	6.300	6.250	6.250	6.250	500
2023-06-27	6.250	6.400	6.200	6.400	6.400	900
2023-06-26	6.250	6.250	6.150	6.150	6.150	3,100
2023-06-23	6.150	6.250	6.050	6.250	6.250	5,300
2023-06-22	6.200	6.300	6.150	6.200	6.200	7,700
2023-06-21	6.350	6.400	6.250	6.250	6.250	10,100

← NewerPage 13 of 20 · 1,187 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.