Asia Fiber Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 4.780 | 4.880 | 4.780 | 4.880 | 4.880 | 300 |
| 2024-12-06 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 100 |
| 2024-12-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-12-03 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 200 |
| 2024-12-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,600 |
| 2024-11-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-11-28 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 1,000 |
| 2024-11-27 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 1,500 |
| 2024-11-26 | 4.840 | 4.920 | 4.800 | 4.800 | 4.800 | 500 |
| 2024-11-25 | 4.720 | 4.760 | 4.720 | 4.740 | 4.740 | 2,100 |
| 2024-11-22 | 4.740 | 4.760 | 4.740 | 4.740 | 4.740 | 1,900 |
| 2024-11-21 | 4.760 | 4.800 | 4.760 | 4.760 | 4.760 | 2,500 |
| 2024-11-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,600 |
| 2024-11-19 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 3,500 |
| 2024-11-18 | 4.760 | 4.840 | 4.760 | 4.800 | 4.800 | 2,200 |
| 2024-11-15 | 4.800 | 4.900 | 4.720 | 4.720 | 4.720 | 5,700 |
| 2024-11-14 | 4.900 | 4.980 | 4.860 | 4.900 | 4.900 | 3,700 |
| 2024-11-13 | 5.000 | 5.050 | 4.760 | 4.940 | 4.940 | 25,500 |
| 2024-11-12 | 5.050 | 5.150 | 4.900 | 4.960 | 4.960 | 11,500 |
| 2024-11-11 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 2,500 |
| 2024-11-08 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,200 |
| 2024-11-07 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 400 |
| 2024-11-06 | 5.250 | 5.250 | 5.050 | 5.150 | 5.150 | 3,600 |
| 2024-11-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-11-04 | 5.250 | 5.250 | 5.100 | 5.200 | 5.200 | 1,000 |
| 2024-11-01 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 3,200 |
| 2024-10-31 | 5.250 | 5.350 | 5.100 | 5.150 | 5.150 | 11,900 |
| 2024-10-30 | 5.200 | 5.450 | 5.200 | 5.250 | 5.250 | 15,600 |
| 2024-10-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-10-28 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 3,900 |
| 2024-10-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-10-24 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 2,300 |
| 2024-10-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-10-21 | 5.150 | 5.450 | 5.050 | 5.200 | 5.200 | 31,800 |
| 2024-10-18 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 21,900 |
| 2024-10-17 | 5.200 | 5.450 | 5.150 | 5.200 | 5.200 | 16,400 |
| 2024-10-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-10-15 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 2,900 |
| 2024-10-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-10-10 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 16,600 |
| 2024-10-09 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 2,600 |
| 2024-10-08 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 4,800 |
| 2024-10-07 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 15,200 |
| 2024-10-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-10-03 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 4,000 |
| 2024-10-02 | 5.150 | 5.250 | 5.100 | 5.150 | 5.150 | 4,400 |
| 2024-10-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-09-30 | 5.100 | 5.500 | 5.100 | 5.100 | 5.100 | 24,800 |
| 2024-09-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-09-26 | 5.150 | 5.300 | 5.050 | 5.100 | 5.100 | 37,800 |
| 2024-09-25 | 5.450 | 5.450 | 5.150 | 5.200 | 5.200 | 40,300 |
| 2024-09-24 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 8,300 |
| 2024-09-23 | 5.650 | 5.650 | 5.400 | 5.400 | 5.400 | 21,700 |
| 2024-09-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-13 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 26,800 |
| 2024-09-12 | 5.350 | 5.600 | 5.350 | 5.350 | 5.350 | 105,900 |
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.