Asefa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.920 | 3.940 | 3.900 | 3.920 | 3.261 | 15,700 |
| 2024-04-24 | 3.900 | 3.920 | 3.860 | 3.860 | 3.211 | 8,400 |
| 2024-04-23 | 3.900 | 3.900 | 3.880 | 3.900 | 3.245 | 16,100 |
| 2024-04-22 | 3.820 | 3.880 | 3.820 | 3.880 | 3.228 | 40,405 |
| 2024-04-19 | 3.920 | 3.920 | 3.820 | 3.820 | 3.178 | 201,101 |
| 2024-04-18 | 3.920 | 3.960 | 3.880 | 3.900 | 3.245 | 46,484 |
| 2024-04-17 | 3.940 | 3.940 | 3.880 | 3.920 | 3.261 | 55,321 |
| 2024-04-11 | 3.940 | 3.940 | 3.920 | 3.920 | 3.261 | 4,600 |
| 2024-04-10 | 3.920 | 3.940 | 3.880 | 3.940 | 3.278 | 98,303 |
| 2024-04-09 | 3.900 | 3.960 | 3.880 | 3.900 | 3.245 | 95,101 |
| 2024-04-05 | 3.900 | 3.920 | 3.880 | 3.880 | 3.228 | 42,200 |
| 2024-04-04 | 3.940 | 3.960 | 3.880 | 3.880 | 3.228 | 67,100 |
| 2024-04-03 | 3.960 | 3.960 | 3.900 | 3.920 | 3.261 | 37,200 |
| 2024-04-02 | 3.920 | 3.940 | 3.900 | 3.940 | 3.278 | 30,500 |
| 2024-04-01 | 3.920 | 3.940 | 3.880 | 3.920 | 3.261 | 46,700 |
| 2024-03-29 | 3.920 | 3.920 | 3.880 | 3.880 | 3.228 | 88,496 |
| 2024-03-28 | 3.980 | 3.980 | 3.880 | 3.900 | 3.245 | 83,305 |
| 2024-03-27 | 3.980 | 3.980 | 3.900 | 3.900 | 3.245 | 9,503 |
| 2024-03-26 | 3.960 | 3.960 | 3.900 | 3.900 | 3.245 | 16,207 |
| 2024-03-25 | 3.920 | 4.000 | 3.920 | 3.920 | 3.261 | 56,702 |
| 2024-03-22 | 3.920 | 4.000 | 3.920 | 3.940 | 3.278 | 221,300 |
| 2024-03-21 | 3.900 | 3.920 | 3.860 | 3.920 | 3.261 | 81,900 |
| 2024-03-20 | 3.880 | 3.940 | 3.880 | 3.900 | 3.245 | 56,901 |
| 2024-03-19 | 3.920 | 3.920 | 3.900 | 3.920 | 3.261 | 20,000 |
| 2024-03-18 | 3.860 | 3.920 | 3.860 | 3.920 | 3.261 | 162,100 |
| 2024-03-15 | 3.900 | 3.900 | 3.860 | 3.880 | 3.228 | 13,800 |
| 2024-03-14 | 3.900 | 3.920 | 3.820 | 3.900 | 3.245 | 106,100 |
| 2024-03-13 | 3.940 | 3.940 | 3.860 | 3.920 | 3.261 | 58,700 |
| 2024-03-12 | 3.960 | 3.960 | 3.860 | 3.940 | 3.278 | 38,503 |
| 2024-03-11 | 3.900 | 3.960 | 3.860 | 3.940 | 3.278 | 124,401 |
| 2024-03-08 | 3.840 | 3.920 | 3.840 | 3.920 | 3.261 | 47,633 |
| 2024-03-07 | 3.860 | 3.880 | 3.840 | 3.880 | 3.228 | 107,900 |
| 2024-03-06 | 3.880 | 3.900 | 3.840 | 3.880 | 3.228 | 204,922 |
| 2024-03-05 | 3.940 | 3.960 | 3.900 | 3.960 | 3.294 | 20,830 |
| 2024-03-04 | 3.980 | 3.980 | 3.880 | 3.920 | 3.261 | 62,372 |
| 2024-03-01 | 3.900 | 4.000 | 3.860 | 3.980 | 3.311 | 131,107 |
| 2024-02-29 | 4.000 | 4.000 | 3.940 | 3.960 | 3.294 | 97,922 |
| 2024-02-28 | 4.000 | 4.000 | 3.840 | 3.960 | 3.294 | 60,010 |
| 2024-02-27 | 4.000 | 4.000 | 3.940 | 3.980 | 3.311 | 119,337 |
| 2024-02-23 | 3.880 | 3.900 | 3.880 | 3.900 | 3.245 | 19,706 |
| 2024-02-22 | 3.860 | 3.900 | 3.860 | 3.880 | 3.228 | 21,906 |
| 2024-02-21 | 3.840 | 3.900 | 3.820 | 3.880 | 3.228 | 58,306 |
| 2024-02-20 | 3.840 | 3.880 | 3.820 | 3.820 | 3.178 | 113,400 |
| 2024-02-19 | 3.960 | 3.980 | 3.820 | 3.840 | 3.195 | 129,841 |
| 2024-02-16 | 3.900 | 4.160 | 3.880 | 3.880 | 3.228 | 1,308,548 |
| 2024-02-15 | 3.720 | 3.760 | 3.720 | 3.760 | 3.128 | 25,500 |
| 2024-02-14 | 3.780 | 3.800 | 3.720 | 3.720 | 3.095 | 72,100 |
| 2024-02-13 | 3.780 | 3.820 | 3.760 | 3.800 | 3.161 | 97,902 |
| 2024-02-12 | 3.700 | 3.780 | 3.700 | 3.780 | 3.145 | 63,103 |
| 2024-02-09 | 3.740 | 3.760 | 3.680 | 3.740 | 3.111 | 30,820 |
| 2024-02-08 | 3.660 | 3.800 | 3.660 | 3.720 | 3.095 | 69,800 |
| 2024-02-07 | 3.740 | 3.760 | 3.720 | 3.720 | 3.095 | 48,301 |
| 2024-02-06 | 3.740 | 3.740 | 3.640 | 3.720 | 3.095 | 62,901 |
| 2024-02-05 | 3.840 | 3.840 | 3.660 | 3.700 | 3.078 | 61,511 |
| 2024-02-02 | 3.800 | 3.820 | 3.740 | 3.760 | 3.128 | 37,262 |
| 2024-02-01 | 3.800 | 3.840 | 3.780 | 3.800 | 3.161 | 16,201 |
| 2024-01-31 | 3.820 | 3.820 | 3.780 | 3.800 | 3.161 | 21,100 |
| 2024-01-30 | 3.800 | 3.820 | 3.800 | 3.800 | 3.161 | 7,103 |
| 2024-01-29 | 3.820 | 3.820 | 3.800 | 3.800 | 3.161 | 7,404 |
| 2024-01-26 | 3.860 | 3.860 | 3.840 | 3.840 | 3.195 | 9,802 |
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.