Asia Fiber Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-09 | 4.000 | 4.060 | 3.960 | 4.060 | 4.060 | 3,301 |
| 2025-09-08 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 5,200 |
| 2025-09-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 100 |
| 2025-09-04 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 5,100 |
| 2025-09-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-09-02 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 1,200 |
| 2025-09-01 | 4.020 | 4.040 | 4.020 | 4.020 | 4.020 | 1,400 |
| 2025-08-29 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-08-28 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-08-27 | 4.080 | 4.080 | 4.000 | 4.040 | 4.040 | 1,400 |
| 2025-08-26 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 1,200 |
| 2025-08-25 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 700 |
| 2025-08-22 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-08-21 | 3.960 | 4.060 | 3.960 | 4.040 | 4.040 | 800 |
| 2025-08-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 |
| 2025-08-19 | 4.000 | 4.200 | 4.000 | 4.000 | 4.000 | 300 |
| 2025-08-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2025-08-15 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 1,300 |
| 2025-08-14 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 1,300 |
| 2025-08-13 | 4.120 | 4.240 | 4.100 | 4.100 | 4.100 | 1,300 |
| 2025-08-08 | 3.920 | 4.300 | 3.920 | 4.180 | 4.180 | 24,800 |
| 2025-08-07 | 4.060 | 4.060 | 3.740 | 3.840 | 3.840 | 5,900 |
| 2025-08-06 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 300 |
| 2025-08-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,400 |
| 2025-08-04 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 200 |
| 2025-08-01 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 200 |
| 2025-07-31 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 200 |
| 2025-07-30 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 3,600 |
| 2025-07-29 | 3.820 | 3.880 | 3.800 | 3.860 | 3.860 | 5,700 |
| 2025-07-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-07-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-07-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 3,100 |
| 2025-07-22 | 3.720 | 3.780 | 3.700 | 3.700 | 3.700 | 600 |
| 2025-07-21 | 3.680 | 3.800 | 3.660 | 3.700 | 3.700 | 7,500 |
| 2025-07-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 7,600 |
| 2025-07-17 | 3.600 | 3.780 | 3.240 | 3.680 | 3.680 | 5,200 |
| 2025-07-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-07-15 | 3.660 | 3.680 | 3.560 | 3.680 | 3.680 | 300 |
| 2025-07-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-03 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 1,000 |
| 2025-07-02 | 3.760 | 3.800 | 3.540 | 3.540 | 3.540 | 1,400 |
| 2025-07-01 | 3.620 | 3.700 | 3.600 | 3.700 | 3.700 | 1,300 |
| 2025-06-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,000 |
| 2025-06-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-06-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-06-25 | 3.540 | 3.800 | 3.520 | 3.720 | 3.720 | 700 |
| 2025-06-24 | 3.280 | 3.720 | 3.280 | 3.720 | 3.720 | 200 |
| 2025-06-23 | 3.260 | 3.760 | 3.260 | 3.700 | 3.700 | 500 |
| 2025-06-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-06-19 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 2,000 |
| 2025-06-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-06-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 |
| 2025-06-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 400 |
| 2025-06-13 | 3.600 | 3.680 | 3.560 | 3.640 | 3.640 | 2,300 |
| 2025-06-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
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.