Asia Fiber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.380	4.380	4.380	4.380	4.380	160
2026-10-14	4.400	4.400	4.400	4.400	4.400	200
2026-10-09	4.420	4.420	4.420	4.420	4.420	101
2026-10-08	4.420	4.480	4.420	4.480	4.480	700
2026-10-07	4.360	4.400	4.360	4.400	4.400	1,300
2026-10-05	4.300	4.340	4.300	4.340	4.340	1,500
2026-10-02	4.540	4.540	4.540	4.540	4.540	0
2026-10-01	4.540	4.560	4.520	4.540	4.540	2,001
2026-09-30	4.360	4.540	4.360	4.540	4.540	700
2026-09-29	4.440	4.440	4.060	4.380	4.380	4,800
2026-09-28	4.500	4.900	4.480	4.500	4.500	3,000
2026-09-25	4.300	4.480	4.260	4.360	4.360	5,114
2026-09-24	4.460	4.460	4.460	4.460	4.460	0
2026-09-23	4.420	4.460	4.400	4.460	4.460	400
2026-09-22	4.440	4.460	4.380	4.460	4.460	27,900
2026-09-21	4.420	4.520	4.200	4.460	4.460	13,900
2026-09-18	4.500	4.580	4.400	4.520	4.520	4,401
2026-09-17	4.520	4.620	4.500	4.620	4.620	3,500
2026-09-16	4.620	4.620	4.620	4.620	4.620	100
2026-09-15	4.600	4.600	4.600	4.600	4.600	200
2026-09-14	4.580	4.580	4.560	4.560	4.560	9,600
2026-09-11	4.640	4.640	4.560	4.560	4.560	12,505
2026-09-10	4.700	4.700	4.600	4.680	4.680	20,100
2026-09-09	4.700	4.740	4.700	4.740	4.740	1,000
2026-09-08	4.700	4.700	4.700	4.700	4.700	2,105
2026-09-07	4.740	4.840	4.720	4.840	4.840	2,100
2026-09-04	4.720	4.720	4.680	4.680	4.680	20,103
2026-09-02	4.680	4.720	4.660	4.720	4.720	3,600
2026-09-01	4.760	4.760	4.660	4.760	4.760	9,301
2026-08-31	4.680	4.740	4.680	4.740	4.740	6,000
2026-08-28	4.680	4.700	4.680	4.700	4.700	1,200
2026-08-27	4.680	4.680	4.660	4.660	4.660	1,000
2026-08-26	4.780	4.800	4.700	4.700	4.700	2,701
2026-08-25	4.660	4.740	4.600	4.720	4.720	14,000
2026-08-24	4.700	4.860	4.640	4.860	4.860	2,001
2026-08-21	4.700	4.960	4.700	4.700	4.700	9,400
2026-08-20	4.700	4.740	4.680	4.700	4.700	5,300
2026-08-19	4.820	4.900	4.400	4.400	4.400	4,000
2026-08-18	4.780	4.840	4.720	4.820	4.820	3,700
2026-08-17	4.760	4.900	4.740	4.900	4.900	10,406
2026-08-14	4.620	4.880	4.600	4.880	4.880	8,020
2026-08-13	4.300	4.880	4.300	4.720	4.720	17,803
2026-08-11	4.880	4.980	4.760	4.760	4.760	13,300
2026-08-10	4.760	4.880	4.740	4.880	4.880	2,100
2026-08-07	4.740	4.740	4.740	4.740	4.740	400
2026-08-05	4.740	4.880	4.740	4.840	4.840	2,600
2026-08-04	4.760	4.820	4.720	4.800	4.800	4,520
2026-08-03	4.760	4.940	4.760	4.820	4.820	6,400
2026-07-31	4.940	4.980	4.740	4.740	4.740	6,920
2026-07-30	4.860	4.860	4.820	4.840	4.840	3,440
2026-07-27	4.980	5.000	4.980	4.980	4.980	3,000
2026-07-24	4.980	4.980	4.980	4.980	4.980	100
2026-07-23	5.000	5.000	5.000	5.000	5.000	200
2026-07-22	5.100	5.100	4.980	4.980	4.980	400
2026-07-21	5.100	5.100	5.100	5.100	5.100	3,600
2026-07-20	5.050	5.200	5.000	5.100	5.100	12,429
2026-07-17	4.820	5.100	4.700	4.960	4.960	38,021
2026-07-16	4.640	4.840	4.640	4.820	4.820	3,400
2026-07-15	4.500	4.760	4.500	4.760	4.760	33,300
2026-07-14	4.600	4.600	4.480	4.500	4.500	9,300

Page 1 of 4 · 217 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.