Asia Fiber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	9.800	10.000	9.800	10.000	9.892	600
2022-03-18	9.750	9.750	9.750	9.750	9.644	0
2022-03-17	9.850	9.850	9.750	9.750	9.644	700
2022-03-16	9.950	10.000	9.950	10.000	9.892	200
2022-03-15	9.900	9.900	9.900	9.900	9.793	100
2022-03-14	9.850	9.850	9.750	9.850	9.743	1,500
2022-03-11	9.900	9.900	9.900	9.900	9.793	100
2022-03-10	9.800	9.800	9.800	9.800	9.694	200
2022-03-09	9.850	9.850	9.850	9.850	9.743	900
2022-03-08	9.900	9.950	9.550	9.550	9.446	1,500
2022-03-07	9.950	10.000	9.950	10.000	9.892	1,200
2022-03-04	9.950	9.950	9.900	9.900	9.793	1,300
2022-03-03	10.000	10.000	9.900	10.000	9.892	4,800
2022-03-02	9.950	9.950	9.950	9.950	9.842	2,400
2022-03-01	10.000	10.000	9.950	9.950	9.842	4,600
2022-02-28	10.200	10.700	10.000	10.100	9.990	2,500
2022-02-25	10.000	10.100	9.950	10.000	9.892	2,000
2022-02-24	10.200	10.200	9.950	9.950	9.842	4,400
2022-02-23	10.200	10.200	10.000	10.200	10.089	4,300
2022-02-22	10.200	10.300	10.000	10.200	10.089	10,600
2022-02-21	10.700	10.700	10.100	10.700	10.584	2,400
2022-02-18	10.500	10.500	10.500	10.500	10.386	100
2022-02-17	10.800	10.800	10.500	10.700	10.584	10,600
2022-02-15	10.800	10.800	10.500	10.500	10.386	200
2022-02-14	10.200	10.400	10.200	10.400	10.287	200
2022-02-11	10.500	10.700	10.300	10.600	10.485	1,900
2022-02-10	10.500	10.500	10.300	10.300	10.188	1,800
2022-02-09	10.400	10.500	10.400	10.500	10.386	200
2022-02-08	10.600	10.600	10.600	10.600	10.485	0
2022-02-07	10.600	10.600	10.600	10.600	10.485	0
2022-02-04	10.400	10.600	10.400	10.600	10.485	300
2022-02-03	10.900	10.900	10.200	10.500	10.386	1,400
2022-02-02	10.700	10.700	10.700	10.700	10.584	0
2022-02-01	10.400	10.700	10.400	10.700	10.584	800
2022-01-31	10.800	10.800	10.800	10.800	10.683	0
2022-01-28	11.000	11.000	10.500	10.800	10.683	600
2022-01-27	10.200	10.700	10.200	10.600	10.485	4,600
2022-01-26	10.700	10.700	10.400	10.500	10.386	300
2022-01-25	10.600	10.600	10.600	10.600	10.485	100
2022-01-24	10.300	10.700	10.300	10.500	10.386	800
2022-01-21	10.900	10.900	10.100	10.800	10.683	6,300
2022-01-20	10.300	10.800	10.300	10.800	10.683	1,300
2022-01-19	10.800	10.800	10.100	10.800	10.683	4,000
2022-01-18	10.800	10.800	10.300	10.700	10.584	1,300
2022-01-17	10.800	10.800	10.300	10.700	10.584	12,900
2022-01-14	10.900	10.900	10.500	10.600	10.485	3,100
2022-01-13	10.800	10.800	10.800	10.800	10.683	400
2022-01-12	10.500	10.800	10.500	10.800	10.683	1,500
2022-01-11	10.800	10.800	10.700	10.800	10.683	700
2022-01-10	10.800	10.800	10.400	10.800	10.683	1,200
2022-01-07	10.900	10.900	10.800	10.900	10.782	500
2022-01-06	10.900	10.900	10.700	10.800	10.683	1,200
2022-01-05	10.900	10.900	10.700	10.900	10.782	4,200
2022-01-04	10.900	10.900	10.700	10.700	10.584	1,200
2021-12-30	10.800	11.000	10.800	11.000	10.881	1,300
2021-12-29	10.800	10.900	10.400	10.800	10.683	900
2021-12-28	11.000	11.100	10.400	10.400	10.287	1,400
2021-12-27	11.000	11.100	11.000	11.000	10.881	1,100
2021-12-24	10.500	11.200	10.500	10.800	10.683	1,400
2021-12-23	10.200	11.300	10.200	10.500	10.386	4,800

← NewerPage 19 of 20 · 1,181 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.