Asefa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.680	3.760	3.680	3.760	3.128	54,349
2023-10-26	3.780	3.780	3.700	3.720	3.095	30,800
2023-10-25	3.720	3.760	3.720	3.720	3.095	22,300
2023-10-24	3.720	3.740	3.680	3.700	3.078	74,584
2023-10-20	3.800	3.800	3.700	3.740	3.111	104,930
2023-10-19	3.800	3.800	3.760	3.800	3.161	85,200
2023-10-18	3.760	3.800	3.740	3.800	3.161	49,603
2023-10-17	3.760	3.780	3.760	3.780	3.145	27,900
2023-10-16	3.780	3.800	3.760	3.760	3.128	26,150
2023-10-12	3.820	3.820	3.760	3.820	3.178	20,301
2023-10-11	3.800	3.820	3.780	3.820	3.178	7,000
2023-10-10	3.780	3.780	3.760	3.780	3.145	11,000
2023-10-09	3.740	3.820	3.740	3.780	3.145	22,243
2023-10-06	3.800	3.800	3.760	3.780	3.145	39,502
2023-10-05	3.800	3.820	3.760	3.760	3.128	14,500
2023-10-04	3.760	3.820	3.720	3.780	3.145	39,600
2023-10-03	3.800	3.840	3.780	3.800	3.161	33,700
2023-10-02	3.840	3.840	3.780	3.840	3.195	59,627
2023-09-29	3.820	3.860	3.820	3.860	3.211	6,200
2023-09-28	3.840	3.840	3.780	3.780	3.145	76,712
2023-09-27	3.840	3.860	3.760	3.840	3.195	38,201
2023-09-26	3.880	3.880	3.820	3.860	3.211	70,900
2023-09-25	3.760	3.820	3.760	3.800	3.161	70,800
2023-09-22	3.780	3.860	3.780	3.800	3.161	77,500
2023-09-21	3.840	3.860	3.820	3.840	3.195	21,400
2023-09-20	3.820	3.880	3.820	3.860	3.211	133,010
2023-09-19	3.880	3.940	3.880	3.900	3.245	98,621
2023-09-18	3.900	3.960	3.880	3.940	3.278	81,601
2023-09-15	3.940	3.940	3.920	3.920	3.261	37,504
2023-09-14	3.900	3.980	3.900	3.960	3.294	27,702
2023-09-13	3.960	3.960	3.900	3.900	3.245	25,079
2023-09-12	3.880	3.960	3.880	3.940	3.278	61,500
2023-09-11	3.980	3.980	3.940	3.960	3.294	20,405
2023-09-08	4.000	4.000	3.940	3.980	3.311	42,230
2023-09-07	4.000	4.000	4.000	4.000	3.328	3,202
2023-09-06	4.000	4.000	3.960	3.980	3.311	51,902
2023-09-05	3.980	4.000	3.960	4.000	3.328	100,700
2023-09-04	4.120	4.120	3.980	3.980	3.311	94,000
2023-09-01	4.080	4.080	3.960	4.000	3.328	84,504
2023-08-31	4.180	4.180	4.040	4.100	3.411	136,600
2023-08-30	4.080	4.160	4.080	4.160	3.461	846,701
2023-08-29	4.020	4.080	4.000	4.080	3.394	679,205
2023-08-28	3.900	4.020	3.900	4.020	3.344	256,600
2023-08-25	3.980	4.020	3.920	3.920	3.261	193,001
2023-08-24	3.980	4.000	3.980	4.000	3.328	57,600
2023-08-23	3.980	4.000	3.940	3.980	3.311	65,200
2023-08-22	3.960	4.000	3.960	4.000	3.328	232,100
2023-08-21	3.840	3.960	3.840	3.960	3.294	72,403
2023-08-18	3.900	3.900	3.800	3.880	3.228	125,402
2023-08-17	3.860	3.920	3.860	3.920	3.261	21,701
2023-08-16	3.900	3.900	3.900	3.900	3.245	11,000
2023-08-15	3.860	3.920	3.860	3.900	3.245	70,400
2023-08-11	3.860	3.960	3.860	3.940	3.278	98,000
2023-08-10	3.980	4.000	3.940	3.980	3.311	140,000
2023-08-09	3.900	3.980	3.900	3.980	3.311	41,100
2023-08-08	4.000	4.000	3.980	3.980	3.311	57,118
2023-08-07	3.980	4.020	3.940	4.020	3.344	110,500
2023-08-04	3.940	3.980	3.920	3.980	3.311	57,504
2023-08-03	4.020	4.020	3.960	3.960	3.294	57,000
2023-08-02	4.000	4.000	3.980	4.000	3.328	173,804

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.