Asia Fiber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	6.350	6.450	6.350	6.350	6.350	4,900
2023-06-19	6.550	6.600	6.450	6.450	6.450	3,100
2023-06-16	6.500	6.650	6.500	6.550	6.550	8,300
2023-06-15	6.700	6.700	6.550	6.550	6.550	7,700
2023-06-14	6.700	6.750	6.650	6.750	6.750	2,000
2023-06-13	6.700	6.800	6.650	6.750	6.750	2,500
2023-06-12	6.700	6.950	6.700	6.800	6.800	12,400
2023-06-09	6.800	6.800	6.700	6.800	6.800	5,600
2023-06-08	6.750	6.800	6.750	6.800	6.800	3,300
2023-06-07	6.750	6.850	6.700	6.700	6.700	11,800
2023-06-06	6.650	6.850	6.650	6.800	6.800	3,000
2023-06-02	6.750	6.900	6.700	6.700	6.700	7,700
2023-06-01	6.750	6.850	6.700	6.750	6.750	8,000
2023-05-31	6.700	7.000	6.700	6.700	6.700	5,700
2023-05-30	6.700	7.150	6.650	6.800	6.800	79,500
2023-05-29	6.850	6.950	6.650	6.650	6.650	39,100
2023-05-26	6.850	7.000	6.800	6.800	6.800	12,900
2023-05-25	7.350	7.350	6.950	6.950	6.950	41,300
2023-05-24	6.750	7.750	6.750	7.200	7.200	538,500
2023-05-23	6.750	7.200	6.550	6.700	6.700	134,300
2023-05-22	6.350	7.350	6.350	6.750	6.750	297,700
2023-05-19	6.300	6.300	6.200	6.300	6.300	36,000
2023-05-18	6.050	6.300	6.050	6.300	6.300	34,600
2023-05-17	6.350	6.700	5.950	6.100	6.100	119,700
2023-05-16	6.600	6.650	6.300	6.400	6.400	14,100
2023-05-15	6.650	6.650	6.400	6.400	6.400	6,800
2023-05-12	6.700	6.850	6.500	6.700	6.700	15,800
2023-05-11	7.000	7.000	6.600	6.800	6.800	14,700
2023-05-10	6.950	6.950	6.900	6.900	6.900	1,200
2023-05-09	6.900	7.200	6.800	6.850	6.850	14,100
2023-05-08	6.800	7.150	6.800	6.850	6.850	1,400
2023-05-03	6.850	8.000	6.800	6.800	6.800	7,300
2023-05-02	6.850	6.900	6.750	6.750	6.750	2,700
2023-04-28	6.750	7.550	6.750	6.850	6.850	2,000
2023-04-27	6.850	6.850	6.650	6.800	6.800	12,300
2023-04-26	6.800	6.900	6.750	6.850	6.850	5,800
2023-04-25	6.950	7.000	6.750	7.000	7.000	3,200
2023-04-24	7.000	7.050	7.000	7.000	7.000	1,100
2023-04-21	6.950	7.000	6.950	7.000	7.000	2,300
2023-04-20	7.100	7.100	7.000	7.000	7.000	1,200
2023-04-19	7.100	7.150	7.050	7.050	7.050	2,300
2023-04-18	7.150	7.200	7.050	7.050	7.050	1,200
2023-04-17	7.200	7.200	7.200	7.200	7.200	200
2023-04-12	7.100	7.150	7.050	7.100	7.100	6,100
2023-04-11	7.150	7.150	7.100	7.100	7.100	400
2023-04-10	7.000	7.100	7.000	7.000	7.000	7,800
2023-04-07	6.950	7.000	6.950	6.950	6.950	9,200
2023-04-05	7.100	7.150	6.950	6.950	6.950	8,800
2023-04-04	7.200	7.200	7.050	7.100	7.100	1,400
2023-04-03	7.100	7.150	7.000	7.000	7.000	14,300
2023-03-31	7.050	7.100	7.000	7.050	7.050	3,900
2023-03-30	7.200	7.200	7.050	7.050	7.050	9,700
2023-03-29	7.250	7.250	7.100	7.150	7.150	11,300
2023-03-28	7.450	7.450	7.000	7.150	7.150	37,700
2023-03-27	7.500	7.550	7.000	7.150	7.150	57,500
2023-03-24	8.200	8.200	7.350	7.350	7.350	66,500
2023-03-23	7.950	8.000	7.550	7.550	7.550	38,700
2023-03-22	7.000	8.300	7.000	7.950	7.950	146,000
2023-03-21	7.100	7.100	7.050	7.050	7.050	9,300
2023-03-20	7.000	7.100	7.000	7.050	7.050	3,300

← NewerPage 14 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.