Asia Fiber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	7.100	7.100	7.100	7.100	7.100	100
2023-03-16	7.150	7.150	6.950	7.100	7.100	17,000
2023-03-15	6.950	7.450	6.650	7.150	7.150	37,400
2023-03-14	7.450	7.450	6.850	6.950	6.950	83,100
2023-03-13	7.850	7.850	7.450	7.450	7.450	31,200
2023-03-10	7.950	8.000	7.850	7.850	7.850	9,000
2023-03-09	7.950	7.950	7.900	7.950	7.950	5,800
2023-03-08	8.000	8.000	7.950	8.000	8.000	4,200
2023-03-07	7.900	8.050	7.900	7.950	7.950	4,100
2023-03-03	8.000	8.000	7.900	7.900	7.900	17,400
2023-03-02	8.150	8.150	7.950	7.950	7.950	14,200
2023-03-01	8.250	8.250	8.150	8.150	8.150	6,900
2023-02-28	8.250	8.300	8.250	8.250	8.250	14,300
2023-02-27	8.350	8.400	8.300	8.300	8.300	6,900
2023-02-24	8.400	8.500	8.350	8.400	8.400	14,200
2023-02-23	8.350	8.400	8.300	8.400	8.400	3,700
2023-02-22	8.350	8.400	8.350	8.400	8.400	2,300
2023-02-21	8.450	8.500	8.300	8.300	8.300	9,700
2023-02-20	8.450	8.500	8.300	8.450	8.450	29,900
2023-02-17	8.500	8.550	8.400	8.550	8.550	4,800
2023-02-16	8.550	8.650	8.500	8.500	8.500	15,500
2023-02-15	8.800	9.000	8.450	8.600	8.600	17,200
2023-02-14	8.750	9.350	8.700	8.750	8.750	87,300
2023-02-13	8.700	8.750	8.700	8.700	8.700	5,600
2023-02-10	8.700	8.750	8.550	8.750	8.750	18,500
2023-02-09	8.800	8.850	8.650	8.650	8.650	21,500
2023-02-08	8.850	8.850	8.650	8.750	8.750	50,400
2023-02-07	8.800	9.000	8.800	8.800	8.800	19,300
2023-02-06	9.050	9.050	8.650	8.750	8.750	88,800
2023-02-03	9.000	9.000	8.900	9.000	9.000	4,500
2023-02-02	9.150	9.150	8.900	9.000	9.000	4,000
2023-02-01	9.000	9.050	8.950	9.000	9.000	7,300
2023-01-31	9.050	9.050	8.950	8.950	8.950	17,800
2023-01-30	9.000	9.050	8.950	8.950	8.950	22,600
2023-01-27	9.000	9.300	8.950	9.000	9.000	13,700
2023-01-26	9.000	9.050	8.900	8.900	8.900	6,300
2023-01-25	9.200	9.200	8.950	9.000	9.000	15,400
2023-01-24	9.000	9.300	9.000	9.100	9.100	34,200
2023-01-23	9.150	9.200	9.000	9.000	9.000	28,100
2023-01-20	9.300	9.300	9.100	9.150	9.150	11,200
2023-01-19	9.300	9.350	9.150	9.150	9.150	23,400
2023-01-18	9.200	9.600	9.150	9.250	9.250	62,300
2023-01-17	9.350	9.400	9.200	9.250	9.250	15,600
2023-01-16	9.250	9.500	9.200	9.250	9.250	159,300
2023-01-13	9.350	9.600	9.200	9.250	9.250	138,400
2023-01-12	9.900	9.900	9.350	9.350	9.350	263,000
2023-01-11	8.850	10.400	8.850	9.750	9.750	1,736,200
2023-01-10	8.850	8.900	8.800	8.850	8.850	9,600
2023-01-09	9.100	9.100	8.800	8.850	8.850	28,200
2023-01-06	9.250	9.250	8.800	8.950	8.950	105,800
2023-01-05	9.250	9.250	9.250	9.250	9.250	400
2023-01-04	9.150	9.300	9.150	9.250	9.250	1,200
2023-01-03	9.300	9.300	9.150	9.250	9.250	2,400
2022-12-30	9.100	9.300	9.100	9.250	9.250	1,700
2022-12-29	9.150	9.300	9.150	9.150	9.150	2,900
2022-12-28	9.200	9.200	9.100	9.100	9.100	12,400
2022-12-27	9.150	9.200	9.100	9.150	9.150	6,600
2022-12-26	9.100	9.400	9.050	9.150	9.150	13,300
2022-12-23	9.050	9.150	9.050	9.050	9.050	4,000
2022-12-22	9.200	9.500	9.200	9.200	9.200	5,900

← NewerPage 15 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.