Asefa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.980	4.020	3.980	4.000	3.328	126,800
2023-07-27	4.000	4.000	3.860	3.960	3.294	203,801
2023-07-26	4.020	4.020	3.960	3.980	3.311	37,525
2023-07-25	3.960	4.000	3.940	4.000	3.328	302,400
2023-07-24	3.940	3.980	3.940	3.960	3.294	29,901
2023-07-21	3.980	3.980	3.940	3.940	3.278	50,400
2023-07-20	4.040	4.040	3.940	3.940	3.278	139,001
2023-07-19	4.020	4.040	3.980	4.040	3.361	434,301
2023-07-18	3.940	4.000	3.940	3.980	3.311	1,041,203
2023-07-17	3.940	3.940	3.880	3.900	3.245	566,600
2023-07-14	3.860	3.900	3.860	3.900	3.245	242,500
2023-07-13	3.820	3.860	3.800	3.860	3.211	154,500
2023-07-12	3.880	3.900	3.820	3.840	3.195	119,001
2023-07-11	3.840	3.880	3.840	3.860	3.211	30,900
2023-07-10	3.960	3.960	3.820	3.880	3.228	224,000
2023-07-07	3.820	3.900	3.820	3.880	3.228	152,602
2023-07-06	3.980	3.980	3.840	3.880	3.228	227,301
2023-07-05	3.900	3.980	3.900	3.980	3.311	318,310
2023-07-04	3.880	3.920	3.840	3.900	3.245	764,936
2023-07-03	3.840	3.840	3.800	3.840	3.195	369,739
2023-06-30	3.780	3.820	3.780	3.820	3.178	176,201
2023-06-29	3.780	3.800	3.720	3.800	3.161	146,901
2023-06-28	3.760	3.780	3.700	3.780	3.145	111,801
2023-06-27	3.740	3.780	3.660	3.780	3.145	166,802
2023-06-26	3.800	3.880	3.760	3.780	3.145	92,803
2023-06-23	3.900	3.900	3.760	3.840	3.195	506,526
2023-06-22	3.820	3.860	3.740	3.860	3.211	1,057,254
2023-06-21	3.720	3.820	3.720	3.800	3.161	906,350
2023-06-20	3.740	3.740	3.700	3.720	3.095	19,534
2023-06-19	3.780	3.780	3.720	3.720	3.095	77,303
2023-06-16	3.760	3.760	3.680	3.760	3.128	350,409
2023-06-15	3.720	3.760	3.680	3.760	3.128	300,010
2023-06-14	3.740	3.740	3.680	3.720	3.095	101,100
2023-06-13	3.700	3.740	3.700	3.700	3.078	309,500
2023-06-12	3.640	3.720	3.640	3.700	3.078	266,804
2023-06-09	3.700	3.700	3.640	3.640	3.028	102,364
2023-06-08	3.680	3.700	3.680	3.700	3.078	183,011
2023-06-07	3.680	3.680	3.660	3.680	3.061	14,548
2023-06-06	3.740	3.740	3.700	3.700	3.078	84,945
2023-06-02	3.700	3.720	3.680	3.720	3.095	229,900
2023-06-01	3.660	3.700	3.660	3.700	3.078	34,000
2023-05-31	3.700	3.700	3.640	3.680	3.061	91,600
2023-05-30	3.700	3.700	3.640	3.700	3.078	113,100
2023-05-29	3.680	3.700	3.660	3.680	3.061	45,821
2023-05-26	3.700	3.700	3.640	3.680	3.061	111,800
2023-05-25	3.660	3.680	3.640	3.680	3.061	216,508
2023-05-24	3.660	3.660	3.640	3.640	3.028	5,800
2023-05-23	3.680	3.680	3.620	3.660	3.045	300,952
2023-05-22	3.620	3.660	3.600	3.660	3.045	205,837
2023-05-19	3.660	3.660	3.620	3.620	3.012	50,810
2023-05-18	3.620	3.660	3.620	3.660	3.045	148,732
2023-05-17	3.700	3.700	3.620	3.660	3.045	354,200
2023-05-16	3.660	3.680	3.640	3.680	3.061	349,876
2023-05-15	3.640	3.660	3.620	3.660	3.045	182,500
2023-05-12	3.640	3.660	3.600	3.660	3.045	74,700
2023-05-11	3.620	3.620	3.600	3.620	3.012	57,700
2023-05-10	3.560	3.620	3.540	3.620	3.012	506,101
2023-05-09	3.700	3.780	3.700	3.780	2.995	707,537
2023-05-08	3.740	3.740	3.660	3.700	2.932	92,400
2023-05-03	3.640	3.680	3.600	3.680	2.916	254,500

← NewerPage 14 of 21 · 1,215 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.