Asia Fiber Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 6.200 | 6.200 | 5.500 | 5.500 | 5.500 | 105,600 |
| 2024-09-10 | 6.350 | 6.350 | 5.950 | 6.150 | 6.150 | 35,600 |
| 2024-09-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-09-06 | 6.450 | 6.450 | 6.150 | 6.200 | 6.200 | 110,600 |
| 2024-09-05 | 6.950 | 6.950 | 6.200 | 6.250 | 6.250 | 537,200 |
| 2024-09-04 | 6.000 | 7.050 | 5.750 | 6.650 | 6.650 | 3,234,369 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-08-30 | 4.880 | 4.940 | 4.700 | 4.940 | 4.940 | 7,100 |
| 2024-08-29 | 4.740 | 4.740 | 4.680 | 4.680 | 4.680 | 3,800 |
| 2024-08-28 | 4.660 | 4.740 | 4.660 | 4.700 | 4.700 | 2,000 |
| 2024-08-27 | 4.740 | 4.740 | 4.640 | 4.700 | 4.700 | 32,200 |
| 2024-08-26 | 4.100 | 4.780 | 4.100 | 4.720 | 4.720 | 9,800 |
| 2024-08-23 | 4.740 | 5.000 | 4.640 | 5.000 | 5.000 | 29,200 |
| 2024-08-22 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-08-21 | 4.640 | 4.760 | 4.640 | 4.680 | 4.680 | 60,100 |
| 2024-08-20 | 5.000 | 5.050 | 4.900 | 4.900 | 4.900 | 40,300 |
| 2024-08-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-08-16 | 4.640 | 4.720 | 4.640 | 4.660 | 4.660 | 3,200 |
| 2024-08-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-14 | 4.960 | 4.960 | 4.700 | 4.800 | 4.800 | 500 |
| 2024-08-13 | 4.680 | 4.760 | 4.660 | 4.740 | 4.740 | 9,100 |
| 2024-08-09 | 4.800 | 5.250 | 4.700 | 4.700 | 4.700 | 7,200 |
| 2024-08-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-08-07 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 500 |
| 2024-08-06 | 4.800 | 4.800 | 4.620 | 4.640 | 4.640 | 1,300 |
| 2024-08-05 | 4.900 | 4.900 | 4.680 | 4.800 | 4.800 | 1,300 |
| 2024-08-02 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-08-01 | 4.740 | 4.900 | 4.740 | 4.760 | 4.760 | 400 |
| 2024-07-31 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 200 |
| 2024-07-30 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-07-26 | 4.960 | 4.960 | 4.680 | 4.680 | 4.680 | 700 |
| 2024-07-25 | 4.740 | 4.900 | 4.640 | 4.640 | 4.640 | 300 |
| 2024-07-24 | 4.700 | 4.740 | 4.700 | 4.740 | 4.740 | 200 |
| 2024-07-23 | 4.700 | 4.720 | 4.660 | 4.660 | 4.660 | 1,100 |
| 2024-07-19 | 4.700 | 4.880 | 4.680 | 4.700 | 4.700 | 2,100 |
| 2024-07-18 | 4.680 | 4.740 | 4.660 | 4.680 | 4.680 | 2,200 |
| 2024-07-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-16 | 4.880 | 5.200 | 4.700 | 4.700 | 4.700 | 20,400 |
| 2024-07-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-07-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-07-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-07-10 | 4.920 | 4.960 | 4.900 | 4.900 | 4.900 | 1,100 |
| 2024-07-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-07-08 | 4.840 | 4.900 | 4.840 | 4.880 | 4.880 | 2,500 |
| 2024-07-05 | 5.100 | 5.150 | 4.660 | 4.940 | 4.940 | 5,600 |
| 2024-07-04 | 4.820 | 5.000 | 4.800 | 5.000 | 5.000 | 11,300 |
| 2024-07-03 | 4.880 | 4.980 | 4.820 | 4.880 | 4.880 | 600 |
| 2024-07-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-07-01 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-06-28 | 4.920 | 4.920 | 4.820 | 4.880 | 4.880 | 1,700 |
| 2024-06-27 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 3,200 |
| 2024-06-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-06-25 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-06-24 | 4.820 | 4.880 | 4.720 | 4.780 | 4.780 | 5,600 |
| 2024-06-21 | 4.680 | 4.980 | 4.680 | 4.980 | 4.980 | 6,000 |
| 2024-06-20 | 4.800 | 4.880 | 4.620 | 4.680 | 4.680 | 26,000 |
| 2024-06-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-06-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-06-17 | 5.200 | 5.450 | 4.700 | 4.700 | 4.700 | 11,800 |
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.