Asia Fiber Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | 3.840 | 3.940 | 3.660 | 3.900 | 3.900 | 26,800 |
| 2025-03-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-05 | 3.960 | 4.100 | 3.960 | 4.000 | 4.000 | 1,400 |
| 2025-03-04 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 5,000 |
| 2025-03-03 | 3.980 | 4.000 | 3.800 | 3.800 | 3.800 | 8,600 |
| 2025-02-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-02-27 | 4.040 | 4.080 | 4.000 | 4.000 | 4.000 | 6,700 |
| 2025-02-26 | 4.040 | 4.080 | 4.000 | 4.000 | 4.000 | 6,700 |
| 2025-02-25 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 4,700 |
| 2025-02-24 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 600 |
| 2025-02-21 | 3.820 | 3.900 | 3.540 | 3.900 | 3.900 | 14,000 |
| 2025-02-20 | 4.100 | 4.100 | 3.900 | 3.920 | 3.920 | 1,100 |
| 2025-02-19 | 4.140 | 4.160 | 4.000 | 4.060 | 4.060 | 5,800 |
| 2025-02-18 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 10,200 |
| 2025-02-17 | 3.840 | 3.900 | 3.840 | 3.900 | 3.900 | 2,200 |
| 2025-02-14 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 900 |
| 2025-02-13 | 3.680 | 3.840 | 3.680 | 3.780 | 3.780 | 4,900 |
| 2025-02-11 | 3.700 | 3.900 | 3.580 | 3.740 | 3.740 | 4,200 |
| 2025-02-10 | 3.780 | 3.800 | 3.520 | 3.700 | 3.700 | 3,400 |
| 2025-02-07 | 3.780 | 3.840 | 3.740 | 3.840 | 3.840 | 11,600 |
| 2025-02-06 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 600 |
| 2025-02-05 | 3.740 | 3.940 | 3.740 | 3.780 | 3.780 | 3,400 |
| 2025-02-04 | 4.060 | 4.120 | 3.980 | 3.980 | 3.980 | 4,400 |
| 2025-02-03 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 400 |
| 2025-01-31 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 200 |
| 2025-01-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 100 |
| 2025-01-29 | 4.000 | 4.080 | 4.000 | 4.000 | 4.000 | 3,300 |
| 2025-01-28 | 4.100 | 4.300 | 4.020 | 4.080 | 4.080 | 900 |
| 2025-01-27 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 600 |
| 2025-01-24 | 4.120 | 4.120 | 4.000 | 4.040 | 4.040 | 1,300 |
| 2025-01-23 | 4.060 | 4.200 | 3.900 | 4.000 | 4.000 | 10,700 |
| 2025-01-22 | 4.020 | 4.100 | 3.960 | 3.960 | 3.960 | 500 |
| 2025-01-21 | 4.020 | 4.020 | 3.960 | 4.000 | 4.000 | 400 |
| 2025-01-20 | 3.940 | 4.020 | 3.920 | 4.020 | 4.020 | 15,300 |
| 2025-01-17 | 4.060 | 4.080 | 4.000 | 4.000 | 4.000 | 400 |
| 2025-01-16 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 600 |
| 2025-01-15 | 3.700 | 3.880 | 3.700 | 3.880 | 3.880 | 1,200 |
| 2025-01-14 | 3.980 | 3.980 | 3.400 | 3.880 | 3.880 | 35,700 |
| 2025-01-13 | 4.300 | 4.300 | 3.900 | 4.040 | 4.040 | 5,400 |
| 2025-01-10 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 400 |
| 2025-01-09 | 4.300 | 4.320 | 4.200 | 4.320 | 4.320 | 3,600 |
| 2025-01-08 | 4.300 | 4.300 | 4.260 | 4.300 | 4.300 | 1,000 |
| 2025-01-07 | 4.280 | 4.340 | 4.280 | 4.340 | 4.340 | 1,500 |
| 2025-01-06 | 4.440 | 4.440 | 4.260 | 4.260 | 4.260 | 3,800 |
| 2025-01-03 | 4.500 | 4.500 | 4.360 | 4.400 | 4.400 | 5,600 |
| 2025-01-02 | 4.720 | 4.720 | 4.080 | 4.400 | 4.400 | 8,600 |
| 2024-12-30 | 4.620 | 4.780 | 4.580 | 4.700 | 4.700 | 2,700 |
| 2024-12-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 500 |
| 2024-12-26 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 500 |
| 2024-12-25 | 4.740 | 4.780 | 4.740 | 4.780 | 4.780 | 300 |
| 2024-12-24 | 4.620 | 4.780 | 4.620 | 4.740 | 4.740 | 400 |
| 2024-12-23 | 4.640 | 4.740 | 4.640 | 4.720 | 4.720 | 2,800 |
| 2024-12-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 100 |
| 2024-12-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-12-18 | 4.640 | 4.800 | 4.640 | 4.800 | 4.800 | 200 |
| 2024-12-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-12-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-12-13 | 4.760 | 4.760 | 4.700 | 4.720 | 4.720 | 2,300 |
| 2024-12-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 400 |
| 2024-12-11 | 4.880 | 4.880 | 4.700 | 4.780 | 4.780 | 2,000 |
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.