Asefa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.540 | 3.540 | 3.460 | 3.460 | 3.033 | 12,800 |
| 2024-07-24 | 3.460 | 3.500 | 3.460 | 3.460 | 3.033 | 30,002 |
| 2024-07-23 | 3.500 | 3.540 | 3.460 | 3.460 | 3.033 | 31,803 |
| 2024-07-19 | 3.540 | 3.540 | 3.460 | 3.500 | 3.068 | 35,987 |
| 2024-07-18 | 3.500 | 3.600 | 3.480 | 3.520 | 3.086 | 23,702 |
| 2024-07-17 | 3.500 | 3.520 | 3.480 | 3.480 | 3.051 | 48,800 |
| 2024-07-16 | 3.580 | 3.580 | 3.500 | 3.560 | 3.121 | 1,405 |
| 2024-07-15 | 3.560 | 3.560 | 3.520 | 3.540 | 3.104 | 10,403 |
| 2024-07-12 | 3.580 | 3.580 | 3.460 | 3.560 | 3.121 | 51,600 |
| 2024-07-11 | 3.500 | 3.520 | 3.480 | 3.520 | 3.086 | 54,500 |
| 2024-07-10 | 3.520 | 3.560 | 3.380 | 3.480 | 3.051 | 262,718 |
| 2024-07-09 | 3.500 | 3.600 | 3.500 | 3.500 | 3.068 | 45,700 |
| 2024-07-08 | 3.500 | 3.540 | 3.500 | 3.540 | 3.104 | 116,401 |
| 2024-07-05 | 3.540 | 3.540 | 3.460 | 3.540 | 3.104 | 45,400 |
| 2024-07-04 | 3.540 | 3.540 | 3.520 | 3.540 | 3.104 | 6,480 |
| 2024-07-03 | 3.560 | 3.560 | 3.500 | 3.500 | 3.068 | 54,000 |
| 2024-07-02 | 3.540 | 3.560 | 3.520 | 3.560 | 3.121 | 9,800 |
| 2024-07-01 | 3.580 | 3.580 | 3.500 | 3.500 | 3.068 | 78,400 |
| 2024-06-28 | 3.560 | 3.580 | 3.560 | 3.580 | 3.139 | 22,508 |
| 2024-06-27 | 3.560 | 3.580 | 3.540 | 3.580 | 3.139 | 15,201 |
| 2024-06-26 | 3.520 | 3.560 | 3.520 | 3.560 | 3.121 | 2,001 |
| 2024-06-25 | 3.540 | 3.560 | 3.520 | 3.560 | 3.121 | 11,600 |
| 2024-06-24 | 3.600 | 3.600 | 3.520 | 3.540 | 3.104 | 30,616 |
| 2024-06-21 | 3.560 | 3.580 | 3.520 | 3.560 | 3.121 | 20,104 |
| 2024-06-20 | 3.580 | 3.580 | 3.540 | 3.560 | 3.121 | 4,301 |
| 2024-06-19 | 3.540 | 3.640 | 3.500 | 3.580 | 3.139 | 104,000 |
| 2024-06-18 | 3.580 | 3.580 | 3.540 | 3.540 | 3.104 | 29,300 |
| 2024-06-17 | 3.640 | 3.640 | 3.520 | 3.540 | 3.104 | 100,800 |
| 2024-06-14 | 3.580 | 3.600 | 3.560 | 3.560 | 3.121 | 8,400 |
| 2024-06-13 | 3.580 | 3.620 | 3.580 | 3.620 | 3.174 | 6,400 |
| 2024-06-12 | 3.640 | 3.640 | 3.560 | 3.580 | 3.139 | 8,051 |
| 2024-06-11 | 3.560 | 3.560 | 3.540 | 3.560 | 3.121 | 18,900 |
| 2024-06-10 | 3.620 | 3.640 | 3.540 | 3.560 | 3.121 | 29,420 |
| 2024-06-07 | 3.580 | 3.600 | 3.560 | 3.580 | 3.139 | 24,501 |
| 2024-06-06 | 3.620 | 3.620 | 3.560 | 3.560 | 3.121 | 23,900 |
| 2024-06-05 | 3.600 | 3.600 | 3.560 | 3.600 | 3.156 | 14,125 |
| 2024-06-04 | 3.580 | 3.640 | 3.560 | 3.580 | 3.139 | 37,800 |
| 2024-05-31 | 3.640 | 3.640 | 3.620 | 3.640 | 3.191 | 26,101 |
| 2024-05-30 | 3.600 | 3.640 | 3.560 | 3.640 | 3.191 | 37,702 |
| 2024-05-29 | 3.620 | 3.640 | 3.600 | 3.640 | 3.191 | 40,508 |
| 2024-05-28 | 3.600 | 3.620 | 3.580 | 3.600 | 3.156 | 55,920 |
| 2024-05-27 | 3.640 | 3.640 | 3.580 | 3.600 | 3.156 | 15,313 |
| 2024-05-24 | 3.560 | 3.600 | 3.560 | 3.560 | 3.121 | 97,600 |
| 2024-05-23 | 3.520 | 3.580 | 3.520 | 3.580 | 3.139 | 91,800 |
| 2024-05-21 | 3.580 | 3.600 | 3.580 | 3.580 | 3.139 | 99,600 |
| 2024-05-20 | 3.600 | 3.620 | 3.560 | 3.600 | 3.156 | 146,400 |
| 2024-05-17 | 3.620 | 3.660 | 3.600 | 3.620 | 3.174 | 49,501 |
| 2024-05-16 | 3.620 | 3.640 | 3.540 | 3.620 | 3.174 | 71,111 |
| 2024-05-15 | 3.660 | 3.660 | 3.580 | 3.620 | 3.174 | 77,800 |
| 2024-05-14 | 3.660 | 3.660 | 3.600 | 3.640 | 3.191 | 485,212 |
| 2024-05-13 | 3.680 | 3.700 | 3.660 | 3.680 | 3.226 | 21,933 |
| 2024-05-10 | 3.680 | 3.720 | 3.660 | 3.680 | 3.226 | 149,105 |
| 2024-05-09 | 3.720 | 3.740 | 3.680 | 3.700 | 3.244 | 50,624 |
| 2024-05-08 | 3.720 | 3.740 | 3.700 | 3.720 | 3.261 | 95,601 |
| 2024-05-07 | 3.700 | 3.780 | 3.680 | 3.720 | 3.261 | 125,108 |
| 2024-05-03 | 3.920 | 3.920 | 3.880 | 3.900 | 3.245 | 126,000 |
| 2024-05-02 | 3.920 | 3.940 | 3.900 | 3.900 | 3.245 | 46,000 |
| 2024-04-30 | 3.920 | 3.940 | 3.900 | 3.900 | 3.245 | 64,005 |
| 2024-04-29 | 3.920 | 3.920 | 3.880 | 3.880 | 3.228 | 9,703 |
| 2024-04-26 | 3.920 | 3.920 | 3.840 | 3.880 | 3.228 | 29,256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.3500 THB |
| 2025-05-07 | 0.1400 THB |
| 2024-05-07 | 0.1900 THB |
| 2023-05-10 | 0.1800 THB |
| 2022-05-09 | 0.2200 THB |
| 2021-05-06 | 0.2800 THB |
| 2020-04-08 | 0.2000 THB |
| 2019-05-02 | 0.3300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.