Asefa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.800 | 3.860 | 3.740 | 3.840 | 3.195 | 52,003 |
| 2024-01-24 | 3.780 | 3.840 | 3.760 | 3.800 | 3.161 | 96,651 |
| 2024-01-23 | 3.800 | 3.820 | 3.760 | 3.800 | 3.161 | 27,309 |
| 2024-01-22 | 3.780 | 3.800 | 3.740 | 3.780 | 3.145 | 11,424 |
| 2024-01-19 | 3.820 | 3.820 | 3.780 | 3.780 | 3.145 | 45,600 |
| 2024-01-18 | 3.760 | 3.820 | 3.760 | 3.780 | 3.145 | 11,387 |
| 2024-01-17 | 3.800 | 3.820 | 3.760 | 3.820 | 3.178 | 71,107 |
| 2024-01-16 | 3.840 | 3.840 | 3.820 | 3.820 | 3.178 | 29,463 |
| 2024-01-15 | 3.800 | 3.880 | 3.780 | 3.880 | 3.228 | 26,823 |
| 2024-01-12 | 3.800 | 3.820 | 3.800 | 3.800 | 3.161 | 8,529 |
| 2024-01-11 | 3.820 | 3.840 | 3.820 | 3.820 | 3.178 | 11,510 |
| 2024-01-10 | 3.880 | 3.880 | 3.820 | 3.860 | 3.211 | 36,024 |
| 2024-01-09 | 3.840 | 3.840 | 3.780 | 3.800 | 3.161 | 72,122 |
| 2024-01-08 | 3.820 | 3.900 | 3.820 | 3.820 | 3.178 | 106,220 |
| 2024-01-05 | 3.780 | 3.840 | 3.780 | 3.840 | 3.195 | 127,809 |
| 2024-01-04 | 3.800 | 3.840 | 3.780 | 3.820 | 3.178 | 43,408 |
| 2024-01-03 | 3.820 | 3.820 | 3.800 | 3.800 | 3.161 | 9,563 |
| 2024-01-02 | 3.800 | 3.800 | 3.760 | 3.780 | 3.145 | 55,262 |
| 2023-12-28 | 3.800 | 3.800 | 3.740 | 3.800 | 3.161 | 30,748 |
| 2023-12-27 | 3.680 | 3.780 | 3.680 | 3.780 | 3.145 | 73,611 |
| 2023-12-26 | 3.720 | 3.720 | 3.680 | 3.680 | 3.061 | 55,008 |
| 2023-12-25 | 3.720 | 3.720 | 3.680 | 3.680 | 3.061 | 55,800 |
| 2023-12-22 | 3.720 | 3.720 | 3.680 | 3.700 | 3.078 | 5,400 |
| 2023-12-21 | 3.700 | 3.700 | 3.680 | 3.700 | 3.078 | 40,001 |
| 2023-12-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.078 | 72,129 |
| 2023-12-19 | 3.680 | 3.700 | 3.660 | 3.680 | 3.061 | 31,504 |
| 2023-12-18 | 3.660 | 3.680 | 3.660 | 3.680 | 3.061 | 19,608 |
| 2023-12-15 | 3.680 | 3.680 | 3.660 | 3.680 | 3.061 | 13,100 |
| 2023-12-14 | 3.640 | 3.680 | 3.620 | 3.680 | 3.061 | 31,630 |
| 2023-12-13 | 3.640 | 3.680 | 3.620 | 3.620 | 3.012 | 22,052 |
| 2023-12-12 | 3.620 | 3.700 | 3.620 | 3.640 | 3.028 | 29,412 |
| 2023-12-08 | 3.700 | 3.700 | 3.500 | 3.680 | 3.061 | 59,931 |
| 2023-12-07 | 3.720 | 3.720 | 3.680 | 3.700 | 3.078 | 16,550 |
| 2023-12-06 | 3.660 | 3.720 | 3.660 | 3.720 | 3.095 | 5,531 |
| 2023-12-04 | 3.680 | 3.700 | 3.660 | 3.700 | 3.078 | 18,001 |
| 2023-12-01 | 3.680 | 3.720 | 3.680 | 3.720 | 3.095 | 21,901 |
| 2023-11-30 | 3.720 | 3.720 | 3.700 | 3.700 | 3.078 | 801 |
| 2023-11-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.061 | 1,701 |
| 2023-11-28 | 3.740 | 3.740 | 3.660 | 3.700 | 3.078 | 5,500 |
| 2023-11-27 | 3.740 | 3.740 | 3.680 | 3.680 | 3.061 | 2,500 |
| 2023-11-24 | 3.720 | 3.740 | 3.680 | 3.680 | 3.061 | 6,500 |
| 2023-11-23 | 3.680 | 3.700 | 3.660 | 3.700 | 3.078 | 40,700 |
| 2023-11-22 | 3.660 | 3.680 | 3.640 | 3.680 | 3.061 | 6,400 |
| 2023-11-21 | 3.620 | 3.680 | 3.600 | 3.680 | 3.061 | 53,700 |
| 2023-11-20 | 3.640 | 3.680 | 3.620 | 3.640 | 3.028 | 34,900 |
| 2023-11-17 | 3.620 | 3.640 | 3.600 | 3.640 | 3.028 | 24,500 |
| 2023-11-16 | 3.600 | 3.640 | 3.600 | 3.620 | 3.012 | 105,900 |
| 2023-11-15 | 3.620 | 3.640 | 3.580 | 3.640 | 3.028 | 184,803 |
| 2023-11-14 | 3.660 | 3.700 | 3.620 | 3.640 | 3.028 | 80,600 |
| 2023-11-13 | 3.700 | 3.700 | 3.640 | 3.640 | 3.028 | 142,300 |
| 2023-11-10 | 3.740 | 3.740 | 3.660 | 3.660 | 3.045 | 289,701 |
| 2023-11-09 | 3.660 | 3.700 | 3.660 | 3.660 | 3.045 | 56,864 |
| 2023-11-08 | 3.700 | 3.700 | 3.660 | 3.700 | 3.078 | 54,300 |
| 2023-11-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.078 | 13,600 |
| 2023-11-06 | 3.700 | 3.740 | 3.700 | 3.700 | 3.078 | 21,800 |
| 2023-11-03 | 3.700 | 3.720 | 3.700 | 3.700 | 3.078 | 26,300 |
| 2023-11-02 | 3.700 | 3.720 | 3.680 | 3.700 | 3.078 | 63,200 |
| 2023-11-01 | 3.700 | 3.740 | 3.680 | 3.700 | 3.078 | 37,900 |
| 2023-10-31 | 3.720 | 3.740 | 3.680 | 3.700 | 3.078 | 20,000 |
| 2023-10-30 | 3.800 | 3.800 | 3.680 | 3.700 | 3.078 | 49,500 |
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.