Asia Fiber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	12.200	12.300	11.900	11.900	11.900	48,300
2022-09-20	12.200	12.500	12.200	12.200	12.200	67,900
2022-09-19	12.300	12.500	12.200	12.200	12.200	48,800
2022-09-16	12.600	12.700	12.100	12.100	12.100	138,900
2022-09-15	12.600	13.200	12.500	12.600	12.600	236,800
2022-09-14	12.600	12.800	12.500	12.700	12.700	54,600
2022-09-13	12.700	13.100	12.500	12.700	12.700	178,200
2022-09-12	12.800	12.900	12.500	12.500	12.500	43,100
2022-09-09	12.800	13.100	12.700	12.700	12.700	136,600
2022-09-08	12.800	14.400	12.700	12.700	12.700	991,600
2022-09-07	12.400	13.400	12.400	12.900	12.760	297,900
2022-09-06	12.500	12.500	12.300	12.400	12.265	62,600
2022-09-05	12.300	12.700	12.100	12.400	12.265	49,700
2022-09-02	12.500	12.700	12.200	12.300	12.167	113,700
2022-09-01	13.100	13.200	12.400	12.500	12.364	164,700
2022-08-31	13.400	13.500	13.000	13.100	12.958	176,700
2022-08-30	13.500	13.800	13.300	13.400	13.255	166,700
2022-08-29	13.100	13.700	13.000	13.400	13.255	299,100
2022-08-26	14.300	14.600	13.400	13.700	13.551	567,400
2022-08-25	14.600	14.700	14.200	14.200	14.046	455,100
2022-08-24	14.900	15.700	14.100	14.100	13.947	2,280,300
2022-08-23	14.500	14.900	14.500	14.700	14.541	350,200
2022-08-22	14.300	15.200	14.200	14.500	14.343	1,419,200
2022-08-19	15.800	16.100	14.300	14.300	14.145	4,640,300
2022-08-18	14.100	15.800	13.800	15.300	15.134	13,538,400
2022-08-17	12.700	15.500	12.700	14.000	13.848	12,177,000
2022-08-16	13.000	13.500	12.300	12.400	12.265	4,401,400
2022-08-15	10.800	13.500	10.800	13.500	13.354	9,461,200
2022-08-11	10.600	10.700	10.300	10.400	10.287	85,100
2022-08-10	10.600	11.000	10.400	10.400	10.287	199,500
2022-08-09	10.800	10.900	10.600	10.700	10.584	186,900
2022-08-08	10.600	11.600	10.500	10.700	10.584	1,102,100
2022-08-05	10.800	10.800	10.500	10.500	10.386	102,800
2022-08-04	10.400	11.100	10.400	10.700	10.584	490,900
2022-08-03	10.400	10.500	10.200	10.300	10.188	83,400
2022-08-02	10.300	11.200	10.300	10.300	10.188	440,500
2022-08-01	10.500	10.600	10.200	10.400	10.287	134,300
2022-07-27	10.700	11.000	10.400	10.400	10.287	327,600
2022-07-26	11.300	11.900	10.700	10.700	10.584	1,255,600
2022-07-25	9.800	12.500	9.650	11.300	11.177	4,899,200
2022-07-22	9.700	10.100	9.600	9.800	9.694	199,000
2022-07-21	9.800	9.800	9.500	9.700	9.595	66,500
2022-07-20	9.950	10.300	9.650	9.650	9.545	154,700
2022-07-19	10.000	10.000	9.400	9.650	9.545	131,100
2022-07-18	10.200	10.200	9.850	9.950	9.842	224,200
2022-07-15	10.100	10.300	9.850	10.100	9.990	93,400
2022-07-14	10.400	10.400	10.000	10.000	9.892	58,700
2022-07-12	10.400	10.600	10.200	10.300	10.188	86,300
2022-07-11	10.300	10.800	10.300	10.400	10.287	134,400
2022-07-08	10.800	11.000	10.400	10.500	10.386	158,300
2022-07-07	10.600	10.800	10.400	10.600	10.485	148,900
2022-07-06	10.500	10.600	9.800	10.400	10.287	302,100
2022-07-05	11.000	11.200	10.100	10.100	9.990	357,200
2022-07-04	10.700	11.300	10.700	10.700	10.584	375,700
2022-07-01	10.900	12.000	10.900	11.200	11.078	508,800
2022-06-30	12.000	12.200	11.000	11.000	10.881	768,700
2022-06-29	13.200	13.800	12.000	12.000	11.870	3,040,300
2022-06-28	11.300	14.000	10.800	13.000	12.859	13,271,300
2022-06-27	10.400	11.300	10.200	11.200	11.078	1,102,100
2022-06-24	11.200	11.400	10.200	10.500	10.386	711,400

← NewerPage 17 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.