Asia Fiber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	10.900	12.200	10.900	11.100	10.980	1,982,400
2022-06-22	11.100	12.000	10.700	10.800	10.683	1,436,900
2022-06-21	12.400	12.400	11.000	11.000	10.881	503,800
2022-06-20	12.500	12.800	12.100	12.200	12.068	367,000
2022-06-17	12.100	13.500	12.000	12.600	12.463	745,900
2022-06-16	14.100	14.200	12.300	12.400	12.265	638,900
2022-06-15	14.900	15.100	13.500	13.800	13.650	1,868,500
2022-06-14	12.200	15.800	12.000	15.400	15.233	6,995,200
2022-06-13	14.600	15.000	11.800	12.200	12.068	1,488,500
2022-06-10	15.400	16.200	14.900	15.200	15.035	3,548,300
2022-06-09	15.400	17.900	14.500	15.200	15.035	15,296,200
2022-06-08	13.900	17.400	12.400	15.200	15.035	19,521,800
2022-06-07	14.200	14.600	13.100	13.400	13.255	2,211,100
2022-06-06	13.100	14.600	12.700	14.000	13.848	6,398,100
2022-06-02	13.800	14.000	11.500	12.600	12.463	2,169,400
2022-06-01	16.500	18.800	13.500	13.500	13.354	10,471,500
2022-05-31	11.700	14.800	11.600	14.800	14.639	12,755,600
2022-05-30	11.700	12.300	11.000	11.400	11.276	1,599,300
2022-05-27	10.300	12.300	10.200	11.700	11.573	2,409,600
2022-05-26	10.700	10.900	10.000	10.200	10.089	135,900
2022-05-25	11.200	11.300	10.300	10.600	10.485	367,800
2022-05-24	12.500	15.600	10.900	11.000	10.881	2,678,100
2022-05-23	9.600	12.100	9.500	12.100	11.969	739,800
2022-05-20	9.550	9.800	9.050	9.350	9.249	7,900
2022-05-19	9.700	9.700	9.050	9.200	9.100	28,500
2022-05-18	9.000	9.700	9.000	9.450	9.347	26,100
2022-05-17	9.000	9.000	8.950	8.950	8.853	2,900
2022-05-13	9.350	9.350	9.000	9.050	8.952	700
2022-05-12	9.000	9.250	9.000	9.100	9.001	1,000
2022-05-11	9.050	9.250	8.950	9.000	8.902	6,300
2022-05-10	9.000	9.950	9.000	9.300	9.199	1,400
2022-05-09	9.350	9.350	9.000	9.050	8.952	1,400
2022-05-06	9.100	9.150	9.000	9.100	9.001	1,300
2022-05-05	9.450	9.450	9.000	9.350	9.249	1,200
2022-05-03	9.150	9.200	9.100	9.150	9.051	1,600
2022-04-29	9.050	9.500	8.950	9.050	8.952	1,300
2022-04-28	9.100	9.200	9.000	9.050	8.952	10,300
2022-04-27	9.150	9.300	9.100	9.100	9.001	4,600
2022-04-26	9.750	9.750	9.100	9.100	9.001	8,800
2022-04-25	8.000	10.000	8.000	9.900	9.793	13,800
2022-04-22	10.000	10.000	10.000	10.000	9.892	1,100
2022-04-21	9.900	9.900	9.750	9.800	9.694	2,300
2022-04-20	9.700	9.700	9.550	9.700	9.595	400
2022-04-19	9.600	9.650	9.600	9.650	9.545	400
2022-04-18	9.850	9.900	9.650	9.700	9.595	1,200
2022-04-12	9.400	9.400	9.350	9.350	9.249	200
2022-04-11	9.250	9.450	9.250	9.250	9.150	800
2022-04-08	9.400	9.400	6.600	9.200	9.100	2,300
2022-04-07	9.350	9.350	9.300	9.300	9.199	1,500
2022-04-05	9.350	9.500	9.300	9.400	9.298	4,600
2022-04-04	9.400	9.550	9.300	9.400	9.298	2,200
2022-04-01	9.450	9.500	9.450	9.500	9.397	800
2022-03-31	9.400	9.450	9.400	9.450	9.347	200
2022-03-30	9.550	9.550	9.300	9.500	9.397	2,900
2022-03-29	9.500	9.500	9.500	9.500	9.397	6,600
2022-03-28	9.850	9.850	9.500	9.500	9.397	8,100
2022-03-25	9.950	10.000	9.800	9.900	9.793	600
2022-03-24	9.950	9.950	9.900	9.900	9.793	500
2022-03-23	9.950	9.950	9.950	9.950	9.842	0
2022-03-22	9.950	9.950	9.950	9.950	9.842	300

← NewerPage 18 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.